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

Vivos Therapeutics Inc (NQ: VVOS )

2.100 +0.010 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 0.2999 0.2999 0.2750 0.2910 385,399 +0.01(+3.41%)
Jul 28, 2023 0.3200 0.3200 0.2810 0.2814 71,963 -0.02(-5.41%)
Jul 27, 2023 0.2886 0.3080 0.2884 0.2975 69,429 -0.00(-0.20%)
Jul 26, 2023 0.2901 0.3099 0.2812 0.2981 286,216 +0.00(+1.60%)
Jul 25, 2023 0.3100 0.3100 0.2900 0.2934 139,880 -0.01(-3.01%)
Jul 24, 2023 0.3140 0.3140 0.2900 0.3025 206,731 +0.01(+4.31%)
Jul 21, 2023 0.2980 0.3065 0.2843 0.2900 218,292 +0.01(+2.04%)
Jul 20, 2023 0.2920 0.2920 0.2648 0.2842 181,154 -0.00(-0.42%)
Jul 19, 2023 0.2520 0.2860 0.2520 0.2854 390,892 +0.03(+13.25%)
Jul 18, 2023 0.3128 0.3200 0.2303 0.2520 1,769,776 -0.06(-19.44%)
Jul 17, 2023 0.3465 0.3800 0.2900 0.3128 1,708,933 -0.00(-1.17%)
Jul 14, 2023 0.5080 0.5197 0.2907 0.3165 1,904,921 -0.19(-37.39%)
Jul 13, 2023 0.5117 0.5299 0.4926 0.5055 215,817 +0.00(+0.02%)
Jul 12, 2023 0.5000 0.5199 0.4930 0.5054 260,876 -0.00(-0.59%)
Jul 11, 2023 0.5190 0.5250 0.4827 0.5084 261,765 -0.00(-0.31%)
Jul 10, 2023 0.5150 0.5400 0.5050 0.5100 21,788 -0.01(-0.97%)
Jul 07, 2023 0.5146 0.5150 0.5002 0.5150 86,655 +0.00(+0.08%)
Jul 06, 2023 0.5000 0.5150 0.4901 0.5146 68,289 +0.01(+2.92%)
Jul 05, 2023 0.5100 0.5431 0.4905 0.5000 66,396 +0.00(+0.02%)
Jul 03, 2023 0.4876 0.5100 0.4876 0.4999 49,351 -0.01(-1.98%)
Jun 30, 2023 0.5099 0.5100 0.4810 0.5100 72,663 +0.01(+1.96%)
Jun 29, 2023 0.4901 0.5042 0.4901 0.5002 41,526 +0.01(+2.06%)
Jun 28, 2023 0.5036 0.5036 0.4897 0.4901 78,647 -0.01(-2.47%)
Jun 27, 2023 0.5000 0.5099 0.4810 0.5025 161,470 -0.00(-0.48%)
Jun 26, 2023 0.5100 0.5100 0.4800 0.5049 61,232 +0.02(+4.38%)
Jun 23, 2023 0.5090 0.5399 0.4837 0.4837 143,786 -0.02(-3.68%)
Jun 22, 2023 0.5500 0.5500 0.5012 0.5022 85,754 -0.03(-6.13%)
Jun 21, 2023 0.5400 0.5534 0.5100 0.5350 241,662 +0.03(+5.38%)
Jun 20, 2023 0.5400 0.5500 0.4800 0.5077 376,940 +0.01(+1.54%)
Jun 16, 2023 0.5580 0.5602 0.5000 0.5000 265,058 -0.05(-9.32%)
Jun 15, 2023 0.4900 0.5589 0.4763 0.5514 316,834 +0.08(+15.77%)
Jun 14, 2023 0.5100 0.5100 0.4682 0.4763 234,390 -0.03(-5.50%)
Jun 13, 2023 0.4268 0.5280 0.4268 0.5040 612,550 +0.06(+14.55%)
Jun 12, 2023 0.4500 0.4800 0.4200 0.4400 210,021 +0.02(+4.22%)
Jun 09, 2023 0.4700 0.4770 0.4201 0.4222 241,228 -0.05(-10.17%)
Jun 08, 2023 0.4225 0.4777 0.4200 0.4700 378,014 +0.05(+13.25%)
Jun 07, 2023 0.4300 0.4300 0.4100 0.4150 56,251 +0.00(+0.58%)
Jun 06, 2023 0.4000 0.4300 0.4000 0.4126 40,417 +0.01(+2.92%)
Jun 05, 2023 0.4100 0.4285 0.4000 0.4009 18,018 +0.00(+0.10%)
Jun 02, 2023 0.4300 0.4449 0.4000 0.4005 309,639 -0.01(-2.32%)
Jun 01, 2023 0.4200 0.4200 0.3900 0.4100 107,662 +0.03(+7.44%)
May 31, 2023 0.4100 0.4100 0.3700 0.3816 168,100 -0.02(-4.62%)
May 30, 2023 0.4000 0.4100 0.3852 0.4001 95,365 +0.00(+0.02%)
May 26, 2023 0.4200 0.4200 0.3900 0.4000 110,086 +0.00(+0.20%)
May 25, 2023 0.4000 0.4100 0.3801 0.3992 148,546 -0.01(-1.67%)
May 24, 2023 0.3439 0.4065 0.3210 0.4060 371,998 +0.06(+18.02%)
May 23, 2023 0.3700 0.3700 0.3200 0.3440 209,068 -0.02(-5.75%)
May 22, 2023 0.3412 0.3700 0.3300 0.3650 112,200 +0.03(+10.21%)
May 19, 2023 0.3700 0.3848 0.3300 0.3312 192,875 -0.03(-8.03%)
May 18, 2023 0.3833 0.4000 0.3601 0.3601 102,689 -0.04(-8.88%)
May 17, 2023 0.3600 0.4199 0.3401 0.3952 311,829 +0.04(+9.78%)
May 16, 2023 0.3200 0.3700 0.3200 0.3600 390,635 +0.03(+9.09%)
May 15, 2023 0.3300 0.3300 0.3200 0.3300 20,418 +0.00(+0.73%)
May 12, 2023 0.3335 0.3480 0.3276 0.3276 25,537 -0.01(-1.71%)
May 11, 2023 0.3500 0.3500 0.3330 0.3333 44,833 -0.01(-3.42%)
May 10, 2023 0.3387 0.3498 0.3276 0.3451 32,347 +0.00(+0.32%)
May 09, 2023 0.3500 0.3501 0.3251 0.3440 100,347 +0.01(+3.77%)
May 08, 2023 0.3264 0.3500 0.3250 0.3315 81,645 +0.01(+2.09%)
May 05, 2023 0.3298 0.3298 0.3150 0.3247 41,487 +0.00(+1.50%)
May 04, 2023 0.3100 0.3299 0.3051 0.3199 78,775 +0.00(+0.00%)
May 03, 2023 0.3400 0.3390 0.3101 0.3199 97,063 -0.02(-5.83%)
May 02, 2023 0.3400 0.3401 0.3340 0.3397 97,034 -0.01(-1.99%)
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.