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 (%)
Sep 30, 2022 0.7350 0.8550 0.6001 0.6499 175,870 -0.11(-14.89%)
Sep 29, 2022 0.8000 0.9000 0.7500 0.7636 42,711 -0.08(-9.10%)
Sep 28, 2022 0.8000 0.9401 0.7870 0.8400 11,144 +0.05(+6.87%)
Sep 27, 2022 0.8300 0.8999 0.7529 0.7860 85,879 -0.06(-7.52%)
Sep 26, 2022 0.8689 0.8865 0.7660 0.8499 19,827 +0.02(+2.67%)
Sep 23, 2022 0.8622 0.9100 0.7200 0.8278 117,619 -0.08(-9.03%)
Sep 22, 2022 1.040 1.100 0.9000 0.9100 41,005 -0.18(-16.51%)
Sep 21, 2022 1.090 1.102 1.080 1.090 27,042 -0.01(-0.91%)
Sep 20, 2022 1.110 1.150 1.090 1.100 26,710 +0.00(+0.00%)
Sep 19, 2022 1.110 1.110 1.090 1.100 18,047 -0.02(-1.79%)
Sep 16, 2022 1.090 1.140 1.090 1.120 38,038 -0.02(-1.75%)
Sep 15, 2022 1.220 1.220 1.110 1.140 25,377 +0.03(+2.70%)
Sep 14, 2022 1.150 1.160 1.110 1.110 18,781 -0.03(-2.63%)
Sep 13, 2022 1.250 1.250 1.110 1.140 6,769 -0.01(-0.87%)
Sep 12, 2022 1.170 1.240 1.150 1.150 32,986 +0.00(+0.00%)
Sep 09, 2022 1.140 1.232 1.140 1.150 45,305 -0.03(-2.54%)
Sep 08, 2022 1.140 1.200 1.140 1.180 5,444 -0.01(-0.84%)
Sep 07, 2022 1.210 1.210 1.190 1.190 3,123 -0.01(-0.83%)
Sep 06, 2022 1.250 1.260 1.190 1.200 23,121 -0.06(-4.76%)
Sep 02, 2022 1.270 1.300 1.174 1.260 101,138 +0.08(+6.78%)
Sep 01, 2022 1.210 1.218 1.180 1.180 17,574 -0.05(-4.07%)
Aug 31, 2022 1.289 1.289 1.230 1.230 963 -0.02(-1.60%)
Aug 30, 2022 1.270 1.320 1.210 1.250 26,944 +0.00(+0.00%)
Aug 29, 2022 1.270 1.270 1.210 1.250 15,307 -0.02(-1.57%)
Aug 26, 2022 1.250 1.270 1.230 1.270 11,489 +0.02(+1.60%)
Aug 25, 2022 1.220 1.310 1.210 1.250 68,250 +0.02(+1.63%)
Aug 24, 2022 1.130 1.260 1.090 1.230 135,477 +0.03(+2.50%)
Aug 23, 2022 1.190 1.230 1.110 1.200 267,979 -0.05(-4.00%)
Aug 22, 2022 1.200 1.280 1.172 1.250 63,004 +0.02(+1.63%)
Aug 19, 2022 1.160 1.240 1.110 1.230 111,994 +0.05(+4.24%)
Aug 18, 2022 1.213 1.234 1.160 1.180 41,516 -0.05(-4.07%)
Aug 17, 2022 1.300 1.380 1.180 1.230 70,119 -0.10(-7.52%)
Aug 16, 2022 1.300 1.360 1.260 1.330 39,257 -0.08(-5.67%)
Aug 15, 2022 1.250 1.450 1.250 1.410 39,574 +0.08(+6.02%)
Aug 12, 2022 1.180 1.340 1.180 1.330 54,986 +0.03(+2.31%)
Aug 11, 2022 1.335 1.360 1.300 1.300 6,753 +0.10(+8.33%)
Aug 10, 2022 1.180 1.250 1.170 1.200 24,266 -0.01(-0.83%)
Aug 09, 2022 1.270 1.290 1.210 1.210 22,556 -0.09(-6.92%)
Aug 08, 2022 1.290 1.360 1.290 1.300 24,104 -0.01(-0.76%)
Aug 05, 2022 1.390 1.410 1.300 1.310 12,009 -0.06(-4.38%)
Aug 04, 2022 1.274 1.400 1.198 1.370 42,466 +0.21(+18.10%)
Aug 03, 2022 1.190 1.280 1.160 1.160 92,219 -0.01(-0.85%)
Aug 02, 2022 1.100 1.260 1.100 1.170 28,016 +0.06(+5.41%)
Aug 01, 2022 1.120 1.200 1.090 1.110 85,280 -0.04(-3.48%)
Jul 29, 2022 1.270 1.320 1.150 1.150 67,425 -0.15(-11.54%)
Jul 28, 2022 1.320 1.386 1.292 1.300 19,553 -0.04(-2.99%)
Jul 27, 2022 1.355 1.355 1.280 1.340 8,193 -0.02(-1.47%)
Jul 26, 2022 1.300 1.390 1.300 1.360 9,002 -0.01(-0.73%)
Jul 25, 2022 1.370 1.420 1.370 1.370 10,379 -0.05(-3.52%)
Jul 22, 2022 1.500 1.550 1.410 1.420 26,710 +0.02(+1.43%)
Jul 21, 2022 1.360 1.400 1.360 1.400 17,147 +0.00(+0.00%)
Jul 20, 2022 1.370 1.520 1.370 1.400 30,677 -0.01(-0.71%)
Jul 19, 2022 1.380 1.455 1.380 1.410 22,688 -0.01(-0.70%)
Jul 18, 2022 1.420 1.500 1.400 1.420 13,060 +0.01(+0.71%)
Jul 15, 2022 1.510 1.530 1.410 1.410 8,445 -0.06(-4.08%)
Jul 14, 2022 1.510 1.540 1.410 1.470 29,129 +0.06(+4.26%)
Jul 13, 2022 1.490 1.540 1.410 1.410 12,279 -0.08(-5.37%)
Jul 12, 2022 1.540 1.550 1.490 1.490 6,254 +0.01(+0.68%)
Jul 11, 2022 1.550 1.550 1.420 1.480 2,882 +0.03(+2.07%)
Jul 08, 2022 1.340 1.480 1.340 1.450 17,760 +0.07(+5.07%)
Jul 07, 2022 1.350 1.430 1.230 1.380 45,612 +0.06(+4.55%)
Jul 06, 2022 1.340 1.350 1.315 1.320 20,071 +0.04(+3.13%)
Jul 05, 2022 1.230 1.300 1.230 1.280 30,719 +0.06(+4.92%)
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.