Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Therapeutics Inc (NQ: VVOS )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 23, 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 (%)
Oct 29, 2021 3.620 3.750 3.500 3.630 44,327 +0.08(+2.25%)
Oct 28, 2021 3.620 3.740 3.460 3.550 126,511 +0.02(+0.57%)
Oct 27, 2021 3.610 3.685 3.501 3.530 158,457 -0.06(-1.67%)
Oct 26, 2021 3.560 3.660 3.590 141,769 +0.09(+2.57%)
Oct 25, 2021 3.700 3.740 3.480 3.500 183,893 -0.24(-6.42%)
Oct 22, 2021 3.900 3.900 3.655 3.740 66,526 -0.12(-3.11%)
Oct 21, 2021 3.860 4.000 3.770 3.860 90,918 -0.04(-1.03%)
Oct 20, 2021 3.990 4.130 3.810 3.900 110,349 -0.08(-2.01%)
Oct 19, 2021 3.920 4.040 3.780 3.980 405,146 +0.10(+2.58%)
Oct 18, 2021 3.630 4.020 3.530 3.880 208,900 +0.33(+9.30%)
Oct 15, 2021 3.680 3.752 3.470 3.550 226,559 -0.13(-3.53%)
Oct 14, 2021 3.630 3.841 3.600 3.680 145,247 +0.02(+0.55%)
Oct 13, 2021 3.520 3.730 3.510 3.660 143,651 +0.16(+4.57%)
Oct 12, 2021 3.630 3.690 3.470 3.500 157,900 -0.15(-4.11%)
Oct 11, 2021 3.760 3.840 3.640 3.650 73,530 -0.11(-2.93%)
Oct 08, 2021 3.790 3.890 3.710 3.760 116,386 +0.03(+0.80%)
Oct 07, 2021 3.870 3.970 3.720 3.730 97,411 -0.11(-2.86%)
Oct 06, 2021 3.990 3.990 3.780 3.840 273,843 -0.15(-3.76%)
Oct 05, 2021 3.810 4.040 3.810 3.990 210,923 +0.20(+5.28%)
Oct 04, 2021 3.990 4.090 3.770 3.790 275,872 -0.25(-6.19%)
Oct 01, 2021 4.050 4.200 4.010 4.040 133,826 +0.00(+0.00%)
Sep 30, 2021 4.060 4.230 3.780 4.040 224,422 +0.03(+0.75%)
Sep 29, 2021 4.320 4.355 3.990 4.010 255,373 -0.26(-6.09%)
Sep 28, 2021 4.340 4.450 4.256 4.270 327,276 -0.09(-2.06%)
Sep 27, 2021 4.430 4.720 4.320 4.360 344,148 -0.09(-2.02%)
Sep 24, 2021 4.220 4.499 4.160 4.450 126,357 +0.17(+3.97%)
Sep 23, 2021 4.210 4.380 4.140 4.280 236,907 -0.01(-0.23%)
Sep 22, 2021 4.320 4.360 4.120 4.290 379,231 +0.00(+0.00%)
Sep 21, 2021 4.410 4.570 4.230 4.290 184,661 -0.09(-2.05%)
Sep 20, 2021 4.510 4.840 4.320 4.380 786,655 -0.31(-6.61%)
Sep 17, 2021 4.630 4.960 4.600 4.690 703,636 +0.04(+0.86%)
Sep 16, 2021 4.750 4.800 4.560 4.650 183,642 -0.08(-1.69%)
Sep 15, 2021 4.770 4.960 4.680 4.730 205,395 -0.11(-2.27%)
Sep 14, 2021 5.300 5.350 4.630 4.840 577,550 -0.35(-6.74%)
Sep 13, 2021 5.350 5.460 5.151 5.190 476,443 -0.07(-1.33%)
Sep 10, 2021 5.490 5.770 5.030 5.260 835,918 -0.30(-5.40%)
Sep 09, 2021 5.220 5.839 5.223 5.560 446,682 +0.28(+5.30%)
Sep 08, 2021 5.620 5.690 5.244 5.280 436,985 -0.35(-6.22%)
Sep 07, 2021 4.970 5.730 4.960 5.630 1,181,882 +0.54(+10.61%)
Sep 03, 2021 5.120 5.200 5.045 5.090 198,979 -0.07(-1.36%)
Sep 02, 2021 5.120 5.230 5.010 5.160 393,525 +0.10(+1.98%)
Sep 01, 2021 5.300 5.300 5.020 5.060 381,877 -0.20(-3.80%)
Aug 31, 2021 5.220 5.460 5.150 5.260 511,489 +0.03(+0.57%)
Aug 30, 2021 5.130 5.450 4.980 5.230 645,564 -0.05(-0.95%)
Aug 27, 2021 5.050 5.290 4.727 5.280 1,775,077 +0.18(+3.53%)
Aug 26, 2021 5.310 5.550 4.980 5.100 1,528,617 +0.01(+0.20%)
Aug 25, 2021 5.380 5.500 4.980 5.090 2,312,541 -0.38(-6.95%)
Aug 24, 2021 5.400 5.550 4.900 5.470 8,148,465 -0.43(-7.29%)
Aug 23, 2021 6.520 7.090 5.350 5.900 172,752,352 +2.06(+53.65%)
Aug 20, 2021 3.490 4.119 3.410 3.840 759,249 +0.32(+9.09%)
Aug 19, 2021 3.410 3.990 3.340 3.520 684,926 +0.11(+3.23%)
Aug 18, 2021 3.070 3.470 3.020 3.410 605,535 +0.04(+1.34%)
Aug 17, 2021 2.820 3.800 2.820 3.365 1,298,362 +0.49(+16.84%)
Aug 16, 2021 3.240 3.430 2.780 2.880 421,469 -0.39(-11.93%)
Aug 13, 2021 2.800 3.780 2.710 3.270 3,199,680 +0.53(+19.34%)
Aug 12, 2021 2.820 2.880 2.660 2.740 276,822 -0.08(-2.84%)
Aug 11, 2021 2.840 2.860 2.750 2.820 144,128 +0.02(+0.71%)
Aug 10, 2021 2.900 2.915 2.720 2.800 136,538 -0.06(-2.10%)
Aug 09, 2021 2.940 3.050 2.810 2.860 281,832 +0.02(+0.70%)
Aug 06, 2021 2.770 2.931 2.610 2.840 310,813 +0.12(+4.60%)
Aug 05, 2021 2.840 2.910 2.680 2.715 332,705 -0.12(-4.40%)
Aug 04, 2021 2.900 2.940 2.810 2.840 89,078 -0.05(-1.73%)
Aug 03, 2021 3.050 3.080 2.763 2.890 379,158 -0.15(-4.93%)
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.