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

Vivos Therapeutics Inc (NQ: VVOS )

2.125 -0.065 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 1.920 2.050 1.840 2.030 63,931 +0.16(+8.56%)
May 27, 2022 1.560 2.000 1.560 1.870 228,961 +0.30(+19.11%)
May 26, 2022 1.360 1.730 1.360 1.570 61,608 +0.09(+6.08%)
May 25, 2022 1.430 1.570 1.430 1.480 58,103 +0.03(+2.07%)
May 24, 2022 1.340 1.470 1.300 1.450 50,128 +0.12(+9.02%)
May 23, 2022 1.380 1.493 1.310 1.330 44,015 -0.09(-6.34%)
May 20, 2022 1.480 1.570 1.400 1.420 54,196 -0.01(-0.70%)
May 19, 2022 1.380 1.440 1.310 1.430 39,889 +0.02(+1.42%)
May 18, 2022 1.540 1.600 1.400 1.410 40,915 -0.12(-7.84%)
May 17, 2022 1.480 1.600 1.269 1.530 147,834 +0.18(+13.33%)
May 16, 2022 1.480 1.480 1.320 1.350 77,859 -0.04(-2.88%)
May 13, 2022 1.470 1.480 1.325 1.390 90,092 +0.10(+7.75%)
May 12, 2022 1.370 1.390 1.180 1.290 238,037 -0.15(-10.42%)
May 11, 2022 1.780 1.780 1.403 1.440 64,200 -0.24(-14.29%)
May 10, 2022 1.880 1.880 1.630 1.680 19,971 -0.03(-1.75%)
May 09, 2022 1.940 1.990 1.700 1.710 62,336 -0.30(-14.93%)
May 06, 2022 2.001 2.190 1.938 2.010 20,998 -0.03(-1.47%)
May 05, 2022 2.190 2.200 1.845 2.040 233,717 -0.11(-5.12%)
May 04, 2022 1.990 2.230 1.651 2.150 152,338 +0.24(+12.57%)
May 03, 2022 1.730 1.930 1.720 1.910 151,631 +0.15(+8.52%)
May 02, 2022 1.852 1.852 1.640 1.760 20,721 +0.03(+1.73%)
Apr 29, 2022 1.730 1.870 1.660 1.730 76,454 -0.04(-2.26%)
Apr 28, 2022 1.860 1.860 1.640 1.770 48,896 -0.01(-0.56%)
Apr 27, 2022 1.770 1.833 1.720 1.780 27,163 +0.02(+1.14%)
Apr 26, 2022 1.740 1.900 1.730 1.760 39,999 +0.02(+1.15%)
Apr 25, 2022 1.650 1.770 1.606 1.740 52,013 +0.06(+3.57%)
Apr 22, 2022 1.720 1.770 1.670 1.680 29,849 -0.08(-4.55%)
Apr 21, 2022 1.710 1.800 1.710 1.760 47,162 +0.06(+3.53%)
Apr 20, 2022 1.875 1.885 1.660 1.700 86,069 -0.15(-8.11%)
Apr 19, 2022 1.800 1.905 1.800 1.850 18,913 +0.07(+3.93%)
Apr 18, 2022 1.990 1.990 1.780 1.780 39,490 -0.18(-9.18%)
Apr 14, 2022 2.000 2.030 1.950 1.960 9,878 -0.06(-2.97%)
Apr 13, 2022 1.860 2.044 1.860 2.020 39,897 +0.09(+4.66%)
Apr 12, 2022 1.930 1.970 1.890 1.930 36,371 -0.04(-2.03%)
Apr 11, 2022 1.980 2.072 1.900 1.970 42,782 +0.01(+0.51%)
Apr 08, 2022 1.900 2.000 1.900 1.960 40,953 +0.03(+1.55%)
Apr 07, 2022 1.850 2.120 1.758 1.930 209,035 +0.09(+4.89%)
Apr 06, 2022 1.800 1.900 1.740 1.840 98,449 +0.01(+0.55%)
Apr 05, 2022 2.030 2.184 1.790 1.830 381,216 -0.27(-12.86%)
Apr 04, 2022 2.180 2.499 2.080 2.100 298,851 -0.08(-3.67%)
Apr 01, 2022 2.510 2.580 2.165 2.180 198,967 -0.50(-18.66%)
Mar 31, 2022 2.880 2.880 2.610 2.680 67,601 +0.03(+1.13%)
Mar 30, 2022 2.720 2.780 2.619 2.650 72,069 +0.04(+1.53%)
Mar 29, 2022 2.530 2.720 2.480 2.610 43,670 +0.08(+3.16%)
Mar 28, 2022 2.470 2.600 2.430 2.530 26,308 -0.01(-0.39%)
Mar 25, 2022 2.580 2.590 2.460 2.540 25,602 +0.04(+1.60%)
Mar 24, 2022 2.480 2.535 2.410 2.500 73,343 -0.05(-1.96%)
Mar 23, 2022 2.700 2.700 2.500 2.550 99,132 -0.12(-4.49%)
Mar 22, 2022 2.640 2.725 2.591 2.670 80,998 +0.05(+1.91%)
Mar 21, 2022 2.690 2.765 2.620 2.620 90,874 -0.13(-4.73%)
Mar 18, 2022 2.750 2.780 2.650 2.750 86,550 +0.05(+1.85%)
Mar 17, 2022 2.770 2.770 2.680 2.700 42,116 +0.03(+1.12%)
Mar 16, 2022 2.750 2.780 2.660 2.670 52,531 -0.02(-0.74%)
Mar 15, 2022 2.680 2.782 2.610 2.690 33,721 -0.07(-2.54%)
Mar 14, 2022 2.910 2.960 2.730 2.760 75,757 -0.15(-5.15%)
Mar 11, 2022 2.910 2.990 2.820 2.910 44,066 -0.04(-1.36%)
Mar 10, 2022 2.950 3.090 2.830 2.950 131,834 -0.04(-1.34%)
Mar 09, 2022 2.990 3.150 2.960 2.990 160,259 +0.00(+0.00%)
Mar 08, 2022 3.340 3.340 2.980 2.990 265,889 -0.36(-10.75%)
Mar 07, 2022 3.250 3.370 3.060 3.350 88,930 +0.07(+2.13%)
Mar 04, 2022 3.330 3.345 3.260 3.280 68,625 -0.08(-2.38%)
Mar 03, 2022 3.630 3.650 3.179 3.360 223,396 -0.27(-7.44%)
Mar 02, 2022 3.550 3.690 3.500 3.630 117,687 +0.08(+2.25%)
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.