Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Therapeutics Inc (NQ: VVOS )

2.590 +0.130 (+5.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3600 0.3922 0.3383 0.3411 335,998 -0.02(-5.25%)
Mar 30, 2023 0.3315 0.3600 0.3315 0.3600 315,514 +0.03(+8.99%)
Mar 29, 2023 0.3267 0.3399 0.3230 0.3303 106,811 +0.01(+3.19%)
Mar 28, 2023 0.3500 0.3500 0.3160 0.3201 181,244 -0.03(-8.41%)
Mar 27, 2023 0.3500 0.3500 0.3302 0.3495 100,159 +0.01(+1.57%)
Mar 24, 2023 0.3500 0.3500 0.3240 0.3441 124,518 +0.01(+1.77%)
Mar 23, 2023 0.3700 0.3700 0.3335 0.3381 104,852 -0.01(-1.83%)
Mar 22, 2023 0.3500 0.3530 0.3376 0.3444 114,845 +0.01(+2.10%)
Mar 21, 2023 0.3400 0.3400 0.3300 0.3373 155,712 +0.01(+1.90%)
Mar 20, 2023 0.3500 0.3502 0.3301 0.3310 198,086 -0.02(-5.48%)
Mar 17, 2023 0.3849 0.3849 0.3478 0.3502 260,943 -0.03(-8.56%)
Mar 16, 2023 0.3700 0.3986 0.3552 0.3830 469,675 +0.02(+4.47%)
Mar 15, 2023 0.3400 0.3770 0.3360 0.3666 248,261 +0.01(+3.27%)
Mar 14, 2023 0.3451 0.3799 0.3451 0.3550 437,795 +0.01(+2.87%)
Mar 13, 2023 0.3450 0.3589 0.3015 0.3451 472,297 -0.00(-0.26%)
Mar 10, 2023 0.3500 0.3575 0.3115 0.3460 753,403 -0.01(-3.22%)
Mar 09, 2023 0.3800 0.3810 0.3500 0.3575 524,684 -0.02(-4.16%)
Mar 08, 2023 0.4100 0.4100 0.3700 0.3730 563,839 -0.02(-5.11%)
Mar 07, 2023 0.4187 0.4200 0.3699 0.3931 1,011,170 -0.02(-4.82%)
Mar 06, 2023 0.4300 0.4488 0.3800 0.4130 840,367 -0.02(-4.40%)
Mar 03, 2023 0.4300 0.4564 0.3950 0.4320 1,537,315 +0.04(+11.08%)
Mar 02, 2023 0.4100 0.5450 0.3660 0.3889 5,779,480 -0.05(-11.61%)
Mar 01, 2023 0.7900 0.8394 0.4212 0.4400 26,251,448 -0.17(-27.87%)
Feb 28, 2023 0.6201 0.6337 0.5950 0.6100 36,764 -0.01(-1.20%)
Feb 27, 2023 0.6600 0.6990 0.5852 0.6174 105,884 +0.02(+3.38%)
Feb 24, 2023 0.7482 0.7482 0.5972 0.5972 140,606 -0.12(-16.49%)
Feb 23, 2023 0.7277 0.7800 0.7151 0.7151 48,811 -0.04(-4.67%)
Feb 22, 2023 0.7500 0.8411 0.7450 0.7501 30,856 +0.01(+0.68%)
Feb 21, 2023 0.8000 0.8274 0.7450 0.7450 63,171 -0.05(-5.70%)
Feb 17, 2023 0.8270 0.8775 0.7800 0.7900 118,773 -0.06(-6.77%)
Feb 16, 2023 0.8850 0.9149 0.7822 0.8474 119,899 -0.06(-7.12%)
Feb 15, 2023 0.8500 0.9199 0.7800 0.9124 141,986 +0.06(+7.34%)
Feb 14, 2023 0.8911 0.9200 0.8300 0.8500 100,595 -0.08(-8.13%)
Feb 13, 2023 0.9500 0.9976 0.8900 0.9252 77,796 -0.02(-2.62%)
Feb 10, 2023 0.9600 1.020 0.9090 0.9501 59,427 -0.02(-1.90%)
Feb 09, 2023 1.080 1.080 0.9601 0.9685 73,438 -0.11(-10.32%)
Feb 08, 2023 1.090 1.121 1.050 1.080 32,892 -0.02(-1.82%)
Feb 07, 2023 1.130 1.160 1.000 1.100 131,071 -0.05(-4.35%)
Feb 06, 2023 1.190 1.260 1.110 1.150 46,954 -0.03(-2.54%)
Feb 03, 2023 1.200 1.223 1.170 1.180 44,699 -0.05(-4.07%)
Feb 02, 2023 1.230 1.290 1.160 1.230 107,560 +0.00(+0.00%)
Feb 01, 2023 1.090 1.300 1.090 1.230 88,719 +0.14(+12.84%)
Jan 31, 2023 1.160 1.230 1.060 1.090 253,225 -0.13(-10.66%)
Jan 30, 2023 1.290 1.340 1.200 1.220 123,241 -0.09(-6.87%)
Jan 27, 2023 1.280 1.377 1.280 1.310 94,439 -0.03(-2.24%)
Jan 26, 2023 1.340 1.370 1.320 1.340 67,637 +0.00(+0.00%)
Jan 25, 2023 1.280 1.420 1.270 1.340 176,592 +0.06(+4.69%)
Jan 24, 2023 1.270 1.325 1.240 1.280 145,419 -0.04(-3.03%)
Jan 23, 2023 1.350 1.430 1.310 1.320 240,160 -0.04(-2.94%)
Jan 20, 2023 1.500 1.550 1.350 1.360 259,536 -0.14(-9.33%)
Jan 19, 2023 1.560 1.571 1.480 1.500 126,685 -0.03(-1.96%)
Jan 18, 2023 1.640 1.650 1.500 1.530 359,890 -0.10(-6.13%)
Jan 17, 2023 1.800 1.800 1.560 1.630 421,008 -0.12(-6.86%)
Jan 13, 2023 1.460 1.820 1.460 1.750 930,467 +0.25(+16.67%)
Jan 12, 2023 1.500 1.540 1.390 1.500 324,505 +0.00(+0.00%)
Jan 11, 2023 1.400 1.530 1.380 1.500 596,133 -0.02(-1.32%)
Jan 10, 2023 1.450 1.550 1.380 1.520 467,012 +0.08(+5.56%)
Jan 09, 2023 1.500 1.720 1.440 1.440 1,062,451 -0.09(-5.88%)
Jan 06, 2023 1.730 1.780 1.470 1.530 1,920,054 -0.35(-18.62%)
Jan 05, 2023 1.580 2.250 1.300 1.880 11,380,169 +0.00(+0.00%)
Jan 04, 2023 2.060 2.962 1.750 1.880 113,193,776 +1.14(+154.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.