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

Vivos Therapeutics Inc (NQ: VVOS )

2.130 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jun 30, 2022 1.270 1.300 1.250 1.290 37,527 +0.02(+1.57%)
Jun 29, 2022 1.310 1.410 1.250 1.270 74,543 -0.04(-3.05%)
Jun 28, 2022 1.429 1.429 1.310 1.310 17,274 -0.02(-1.50%)
Jun 27, 2022 1.370 1.370 1.330 1.330 5,761 -0.04(-2.92%)
Jun 24, 2022 1.310 1.390 1.310 1.370 23,300 +0.02(+1.48%)
Jun 23, 2022 1.290 1.410 1.290 1.350 56,551 +0.01(+0.75%)
Jun 22, 2022 1.430 1.500 1.340 1.340 32,669 -0.11(-7.59%)
Jun 21, 2022 1.370 1.493 1.340 1.450 38,077 +0.05(+3.57%)
Jun 17, 2022 1.560 1.560 1.340 1.400 57,060 +0.08(+6.06%)
Jun 16, 2022 1.260 1.340 1.210 1.320 23,235 +0.04(+3.13%)
Jun 15, 2022 1.150 1.390 1.130 1.280 78,725 +0.16(+14.29%)
Jun 14, 2022 1.610 1.610 1.110 1.120 115,409 -0.14(-11.11%)
Jun 13, 2022 1.230 1.475 1.230 1.260 63,798 -0.25(-16.56%)
Jun 10, 2022 1.870 2.000 1.415 1.510 157,919 -0.37(-19.68%)
Jun 09, 2022 1.800 1.925 1.800 1.880 9,671 +0.16(+9.30%)
Jun 08, 2022 1.700 1.730 1.700 1.720 17,576 -0.01(-0.58%)
Jun 07, 2022 1.770 1.865 1.730 1.730 48,438 -0.15(-7.98%)
Jun 06, 2022 2.010 2.030 1.850 1.880 20,539 -0.02(-1.05%)
Jun 03, 2022 2.010 2.083 1.830 1.900 32,644 -0.07(-3.55%)
Jun 02, 2022 1.710 2.000 1.700 1.970 26,129 +0.14(+7.65%)
Jun 01, 2022 1.990 2.000 1.810 1.830 22,794 -0.20(-9.85%)
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%)
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.