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

Vivos Therapeutics Inc (NQ: VVOS )

3.080 -0.140 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 7.390 7.740 7.024 7.370 143,583 -0.18(-2.38%)
Jan 30, 2024 6.480 9.139 6.160 7.550 921,014 +0.95(+14.39%)
Jan 29, 2024 5.490 7.300 5.340 6.600 525,617 +1.20(+22.22%)
Jan 26, 2024 5.720 5.720 5.230 5.400 83,048 +0.24(+4.55%)
Jan 25, 2024 5.610 5.670 5.090 5.165 101,468 -0.46(-8.10%)
Jan 24, 2024 6.160 6.420 5.570 5.620 75,367 -0.68(-10.79%)
Jan 23, 2024 6.990 7.136 5.730 6.300 165,203 -0.71(-10.13%)
Jan 22, 2024 6.520 7.199 6.460 7.010 119,776 +0.51(+7.85%)
Jan 19, 2024 6.720 6.800 6.500 6.500 63,735 -0.31(-4.55%)
Jan 18, 2024 6.600 7.090 6.600 6.810 59,125 -0.01(-0.15%)
Jan 17, 2024 7.080 7.160 6.500 6.820 89,626 -0.34(-4.75%)
Jan 16, 2024 7.650 7.790 7.110 7.160 53,685 -0.79(-9.88%)
Jan 12, 2024 7.910 8.170 7.620 7.945 31,173 -0.12(-1.55%)
Jan 11, 2024 7.920 8.090 7.680 8.070 83,696 -0.01(-0.12%)
Jan 10, 2024 8.580 8.859 8.030 8.080 132,417 -0.52(-6.05%)
Jan 09, 2024 9.260 9.355 8.550 8.600 89,675 -0.85(-8.99%)
Jan 08, 2024 9.790 9.968 9.180 9.450 84,530 +0.12(+1.29%)
Jan 05, 2024 9.990 9.990 9.010 9.330 141,967 -0.53(-5.38%)
Jan 04, 2024 11.52 12.58 9.800 9.860 160,385 -1.89(-16.09%)
Jan 03, 2024 11.40 12.40 11.36 11.75 54,693 -0.05(-0.42%)
Jan 02, 2024 12.66 12.75 11.57 11.80 56,068 -0.64(-5.14%)
Dec 29, 2023 12.56 12.83 11.93 12.44 105,435 -0.12(-0.96%)
Dec 28, 2023 11.71 12.75 11.49 12.56 128,576 +0.64(+5.37%)
Dec 27, 2023 11.15 12.00 11.00 11.92 74,935 +0.66(+5.86%)
Dec 26, 2023 11.00 11.61 11.00 11.26 54,000 -0.07(-0.62%)
Dec 22, 2023 11.64 12.31 11.00 11.33 106,302 -0.45(-3.82%)
Dec 21, 2023 11.91 13.40 11.60 11.78 180,260 -0.36(-2.97%)
Dec 20, 2023 11.18 14.20 10.66 12.14 692,558 +1.26(+11.58%)
Dec 19, 2023 10.60 11.99 10.59 10.88 198,257 -0.73(-6.29%)
Dec 18, 2023 9.050 12.45 9.050 11.61 1,067,946 +2.40(+26.06%)
Dec 15, 2023 9.520 9.905 9.050 9.210 163,610 -0.67(-6.78%)
Dec 14, 2023 10.79 11.17 9.480 9.880 337,793 -1.00(-9.19%)
Dec 13, 2023 10.60 11.35 10.01 10.88 235,272 +0.18(+1.68%)
Dec 12, 2023 13.16 13.51 10.55 10.70 303,704 -2.40(-18.32%)
Dec 11, 2023 15.39 15.90 12.80 13.10 273,261 -2.21(-14.44%)
Dec 08, 2023 15.58 16.21 15.12 15.31 216,706 -0.58(-3.65%)
Dec 07, 2023 15.77 17.59 15.70 15.89 436,556 -1.08(-6.36%)
Dec 06, 2023 15.38 18.85 15.02 16.97 1,245,789 +1.66(+10.84%)
Dec 05, 2023 15.90 18.50 15.03 15.31 883,884 -0.50(-3.16%)
Dec 04, 2023 17.01 17.97 15.50 15.81 1,339,368 -4.09(-20.55%)
Dec 01, 2023 20.64 23.37 18.99 19.90 1,857,849 -4.60(-18.78%)
Nov 30, 2023 25.28 31.50 21.90 24.50 5,494,592 -16.50(-40.24%)
Nov 29, 2023 11.93 48.79 9.870 41.00 46,700,708 +36.61(+833.94%)
Nov 28, 2023 4.070 4.425 4.070 4.390 6,073 +0.16(+3.82%)
Nov 27, 2023 4.440 4.500 4.070 4.228 10,283 -0.26(-5.83%)
Nov 24, 2023 3.990 4.525 3.990 4.490 19,560 +0.50(+12.53%)
Nov 22, 2023 4.990 4.990 3.990 3.990 44,360 -0.66(-14.19%)
Nov 21, 2023 4.270 4.980 4.255 4.650 18,356 +0.37(+8.64%)
Nov 20, 2023 3.970 4.500 3.962 4.280 21,280 +0.24(+5.94%)
Nov 17, 2023 3.850 4.150 3.850 4.040 10,698 +0.16(+4.12%)
Nov 16, 2023 3.850 4.160 3.850 3.880 34,266 +0.03(+0.78%)
Nov 15, 2023 3.950 4.300 3.810 3.850 81,998 +0.12(+3.22%)
Nov 14, 2023 3.410 3.745 3.390 3.730 58,820 +0.33(+9.71%)
Nov 13, 2023 2.800 3.430 2.730 3.400 53,727 +0.66(+24.09%)
Nov 10, 2023 2.910 2.910 2.740 2.740 21,442 -0.17(-5.84%)
Nov 09, 2023 3.140 3.240 2.910 2.910 34,819 -0.38(-11.55%)
Nov 08, 2023 3.460 3.590 3.060 3.290 48,501 -0.19(-5.46%)
Nov 07, 2023 3.550 3.850 3.360 3.480 24,250 -0.07(-1.97%)
Nov 06, 2023 3.440 3.730 3.306 3.550 39,856 +0.13(+3.80%)
Nov 03, 2023 3.480 3.830 3.370 3.420 68,445 -0.20(-5.52%)
Nov 02, 2023 3.450 4.040 3.450 3.620 112,192 +0.24(+7.10%)
Nov 01, 2023 3.400 3.460 3.170 3.380 20,585 +0.17(+5.30%)
Oct 31, 2023 3.590 3.590 3.068 3.210 96,568 -0.62(-16.19%)
Oct 30, 2023 4.080 4.170 3.700 3.830 52,160 -0.49(-11.34%)
Oct 27, 2023 5.020 5.020 3.590 4.320 194,438 -2.16(-33.33%)
Oct 26, 2023 7.000 7.175 6.250 6.480 35,666 -0.48(-6.90%)
Oct 25, 2023 6.500 7.750 6.500 6.960 15,190 +0.41(+6.26%)
Oct 24, 2023 7.750 7.825 6.500 6.550 37,272 -0.40(-5.76%)
Oct 23, 2023 6.295 7.000 5.598 6.950 44,199 +0.45(+6.92%)
Oct 20, 2023 6.800 6.935 6.255 6.500 23,513 -0.39(-5.63%)
Oct 19, 2023 7.250 7.348 6.750 6.888 16,083 -0.12(-1.64%)
Oct 18, 2023 8.137 8.250 6.888 7.003 28,097 -0.71(-9.18%)
Oct 17, 2023 7.978 8.200 7.527 7.710 15,070 -0.28(-3.47%)
Oct 16, 2023 8.200 8.425 7.628 7.987 28,858 -0.08(-0.96%)
Oct 13, 2023 7.338 8.200 7.255 8.065 22,949 +0.25(+3.23%)
Oct 12, 2023 7.338 8.250 7.312 7.812 51,148 -0.04(-0.48%)
Oct 11, 2023 7.178 8.332 6.915 7.850 100,152 +0.29(+3.80%)
Oct 10, 2023 7.213 7.697 6.697 7.562 127,819 +0.69(+10.00%)
Oct 09, 2023 6.500 7.457 6.037 6.875 102,535 -0.08(-1.08%)
Oct 06, 2023 7.030 7.343 6.530 6.950 209,628 -1.19(-14.59%)
Oct 05, 2023 8.803 8.975 7.275 8.137 953,184 +0.52(+6.90%)
Oct 04, 2023 6.750 11.24 6.275 7.612 10,022,651 +2.99(+64.59%)
Oct 03, 2023 4.750 4.760 4.503 4.625 2,281 -0.11(-2.37%)
Oct 02, 2023 4.775 4.810 4.635 4.737 1,949 -0.07(-1.35%)
Sep 29, 2023 4.500 5.122 4.500 4.803 12,062 +0.25(+5.38%)
Sep 28, 2023 4.925 4.925 4.550 4.558 3,551 -0.20(-4.10%)
Sep 27, 2023 5.110 5.110 4.575 4.753 10,622 -0.02(-0.37%)
Sep 26, 2023 6.000 6.000 4.760 4.770 8,411 -0.03(-0.52%)
Sep 25, 2023 4.925 4.848 4.795 4.795 8,934 +0.03(+0.58%)
Sep 22, 2023 5.125 5.125 4.520 4.768 10,511 -0.43(-8.27%)
Sep 21, 2023 5.912 5.935 5.030 5.197 17,700 -1.05(-16.81%)
Sep 20, 2023 6.625 6.625 6.125 6.247 3,148 -0.25(-3.88%)
Sep 19, 2023 6.750 6.633 6.003 6.500 4,278 -0.04(-0.61%)
Sep 18, 2023 6.005 6.625 6.000 6.540 8,709 +0.42(+6.78%)
Sep 15, 2023 6.112 6.250 5.980 6.125 4,812 +0.01(+0.16%)
Sep 14, 2023 5.880 6.122 5.850 6.115 2,974 +0.05(+0.87%)
Sep 13, 2023 6.155 6.495 5.525 6.062 10,107 -0.09(-1.42%)
Sep 12, 2023 6.380 6.500 6.150 6.150 6,053 -0.11(-1.76%)
Sep 11, 2023 6.500 6.747 6.250 6.260 4,761 -0.12(-1.88%)
Sep 08, 2023 6.475 6.735 6.125 6.380 5,911 +0.08(+1.23%)
Sep 07, 2023 6.500 6.475 6.125 6.303 4,133 -0.10(-1.52%)
Sep 06, 2023 6.125 6.750 6.125 6.400 4,073 -0.03(-0.43%)
Sep 05, 2023 6.250 6.870 6.215 6.428 4,293 +0.03(+0.43%)
Sep 01, 2023 6.253 6.598 6.250 6.400 5,427 +0.12(+1.87%)
Aug 31, 2023 6.495 6.598 6.277 6.282 3,292 +0.00(+0.08%)
Aug 30, 2023 6.475 6.697 6.008 6.277 9,424 -0.35(-5.25%)
Aug 29, 2023 6.290 6.688 6.290 6.625 5,029 +0.12(+1.92%)
Aug 28, 2023 6.775 6.775 6.237 6.500 6,645 -0.15(-2.26%)
Aug 25, 2023 6.500 6.747 6.255 6.650 5,074 +0.05(+0.76%)
Aug 24, 2023 6.750 6.750 6.500 6.600 7,768 +0.07(+1.15%)
Aug 23, 2023 6.635 6.725 6.500 6.525 7,319 -0.11(-1.66%)
Aug 22, 2023 6.777 6.777 6.250 6.635 12,445 -0.29(-4.19%)
Aug 21, 2023 7.525 7.817 6.503 6.925 21,094 -0.90(-11.50%)
Aug 18, 2023 7.750 7.897 7.625 7.825 11,428 -0.15(-1.85%)
Aug 17, 2023 8.075 8.373 7.633 7.973 16,883 -0.61(-7.05%)
Aug 16, 2023 8.482 9.398 7.940 8.578 20,607 +0.42(+5.12%)
Aug 15, 2023 8.457 8.500 7.525 8.160 17,216 -0.42(-4.87%)
Aug 14, 2023 8.640 8.750 8.275 8.578 24,968 -0.16(-1.83%)
Aug 11, 2023 7.745 8.822 7.500 8.738 34,072 +0.16(+1.87%)
Aug 10, 2023 7.250 8.768 6.875 8.578 80,818 +0.78(+9.97%)
Aug 09, 2023 8.750 8.750 7.055 7.800 145,225 -2.20(-21.98%)
Aug 08, 2023 13.25 14.02 9.575 9.998 2,791,666 +3.47(+53.22%)
Aug 07, 2023 7.025 7.375 6.250 6.525 234,307 -0.82(-11.19%)
Aug 04, 2023 7.513 7.513 7.152 7.348 2,400 -0.06(-0.78%)
Aug 03, 2023 7.638 7.638 7.000 7.405 2,821 +0.00(+0.07%)
Aug 02, 2023 7.245 7.625 7.005 7.400 8,555 +0.16(+2.25%)
Aug 01, 2023 7.500 7.500 7.005 7.237 3,087 -0.04(-0.52%)
Jul 31, 2023 7.497 7.497 6.875 7.275 15,415 +0.24(+3.41%)
Jul 28, 2023 8.000 8.000 7.025 7.035 2,878 -0.40(-5.41%)
Jul 27, 2023 7.215 7.700 7.210 7.438 2,777 -0.01(-0.20%)
Jul 26, 2023 7.253 7.747 7.030 7.452 11,448 +0.12(+1.60%)
Jul 25, 2023 7.750 7.750 7.250 7.335 5,595 -0.23(-3.01%)
Jul 24, 2023 7.850 7.850 7.250 7.562 8,269 +0.31(+4.31%)
Jul 21, 2023 7.450 7.662 7.107 7.250 8,731 +0.14(+2.04%)
Jul 20, 2023 7.300 7.300 6.620 7.105 7,246 -0.03(-0.42%)
Jul 19, 2023 6.300 7.150 6.300 7.135 15,635 +0.83(+13.25%)
Jul 18, 2023 7.820 8.000 5.758 6.300 70,791 -1.52(-19.44%)
Jul 17, 2023 8.662 9.500 7.250 7.820 68,357 -0.09(-1.17%)
Jul 14, 2023 12.70 12.99 7.268 7.912 76,196 -4.72(-37.39%)
Jul 13, 2023 12.79 13.25 12.31 12.64 8,632 +0.00(+0.02%)
Jul 12, 2023 12.50 13.00 12.32 12.63 10,435 -0.08(-0.59%)
Jul 11, 2023 12.97 13.12 12.07 12.71 10,470 -0.04(-0.31%)
Jul 10, 2023 12.88 13.50 12.62 12.75 871 -0.12(-0.97%)
Jul 07, 2023 12.87 12.88 12.51 12.88 3,466 +0.01(+0.08%)
Jul 06, 2023 12.50 12.88 12.25 12.87 2,731 +0.37(+2.92%)
Jul 05, 2023 12.75 13.58 12.26 12.50 2,655 +0.00(+0.02%)
Jul 03, 2023 12.19 12.75 12.19 12.50 1,974 -0.25(-1.98%)
Jun 30, 2023 12.75 12.75 12.03 12.75 2,906 +0.24(+1.96%)
Jun 29, 2023 12.25 12.61 12.25 12.51 1,661 +0.25(+2.06%)
Jun 28, 2023 12.59 12.59 12.24 12.25 3,145 -0.31(-2.47%)
Jun 27, 2023 12.50 12.75 12.03 12.56 6,458 -0.06(-0.48%)
Jun 26, 2023 12.75 12.75 12.00 12.62 2,449 +0.53(+4.38%)
Jun 23, 2023 12.72 13.50 12.09 12.09 5,751 -0.46(-3.68%)
Jun 22, 2023 13.75 13.75 12.53 12.55 3,430 -0.82(-6.13%)
Jun 21, 2023 13.50 13.84 12.75 13.38 9,666 +0.68(+5.38%)
Jun 20, 2023 13.50 13.75 12.00 12.69 15,077 +0.19(+1.54%)
Jun 16, 2023 13.95 14.01 12.50 12.50 10,602 -1.29(-9.32%)
Jun 15, 2023 12.25 13.97 11.91 13.79 12,673 +5.50(+66.33%)
May 08, 2023 8.160 8.750 8.125 8.287 3,265 +0.17(+2.09%)
May 05, 2023 8.245 8.245 7.875 8.117 1,659 +0.12(+1.50%)
May 04, 2023 7.750 8.248 7.628 7.997 3,151 +0.00(+0.00%)
May 03, 2023 8.500 8.475 7.753 7.997 3,882 -0.50(-5.83%)
May 02, 2023 8.500 8.502 8.350 8.492 3,881 -0.17(-1.99%)
May 01, 2023 9.250 9.500 8.252 8.665 20,744 +0.06(+0.76%)
Apr 28, 2023 8.832 8.832 8.250 8.600 2,413 +0.35(+4.21%)
Apr 27, 2023 8.852 8.852 8.000 8.252 651 +0.25(+3.16%)
Apr 26, 2023 9.000 9.500 8.000 8.000 2,212 -0.85(-9.58%)
Apr 25, 2023 9.500 9.500 8.250 8.848 3,224 -0.31(-3.41%)
Apr 24, 2023 9.662 9.740 9.005 9.160 1,294 -0.59(-6.05%)
Apr 21, 2023 9.500 10.25 8.082 9.750 10,022 +0.44(+4.67%)
Apr 20, 2023 10.13 10.25 9.250 9.315 3,527 -0.45(-4.61%)
Apr 19, 2023 9.500 10.25 9.000 9.765 7,328 +0.27(+2.82%)
Apr 18, 2023 8.825 9.498 8.557 9.498 8,090 +0.94(+10.98%)
Apr 17, 2023 8.500 9.322 8.000 8.557 13,525 +0.21(+2.52%)
Apr 14, 2023 8.000 8.500 7.780 8.348 5,227 +0.35(+4.31%)
Apr 13, 2023 8.500 8.443 7.500 8.002 3,642 -0.45(-5.30%)
Apr 12, 2023 8.000 8.500 7.875 8.450 6,104 +0.63(+8.02%)
Apr 11, 2023 8.195 8.225 7.747 7.822 3,016 +0.08(+1.00%)
Apr 10, 2023 8.250 8.250 7.503 7.745 9,763 -0.47(-5.75%)
Apr 06, 2023 8.165 8.332 7.902 8.217 5,515 -0.03(-0.36%)
Apr 05, 2023 8.613 8.750 8.162 8.248 4,169 -0.25(-3.00%)
Apr 04, 2023 8.750 8.875 8.500 8.502 2,702 +0.00(+0.03%)
Apr 03, 2023 8.250 8.922 8.300 8.500 7,626 -0.03(-0.32%)
Mar 31, 2023 9.000 9.805 8.457 8.527 13,439 -0.47(-5.25%)
Mar 30, 2023 8.287 9.000 8.287 9.000 12,620 +0.74(+8.99%)
Mar 29, 2023 8.168 8.498 8.075 8.258 4,272 +0.26(+3.19%)
Mar 28, 2023 8.750 8.750 7.900 8.002 7,249 -0.74(-8.41%)
Mar 27, 2023 8.750 8.750 8.255 8.738 4,006 +0.14(+1.57%)
Mar 24, 2023 8.750 8.750 8.100 8.602 4,980 +0.15(+1.77%)
Mar 23, 2023 9.250 9.250 8.338 8.453 4,194 -0.16(-1.83%)
Mar 22, 2023 8.750 8.825 8.440 8.610 4,593 +0.18(+2.10%)
Mar 21, 2023 8.500 8.500 8.250 8.432 6,228 +0.16(+1.90%)
Mar 20, 2023 8.750 8.755 8.252 8.275 7,923 -0.48(-5.48%)
Mar 17, 2023 9.623 9.623 8.695 8.755 10,437 -0.82(-8.56%)
Mar 16, 2023 9.250 9.965 8.880 9.575 18,787 +0.41(+4.47%)
Mar 15, 2023 8.500 9.425 8.400 9.165 9,930 +0.29(+3.27%)
Mar 14, 2023 8.627 9.498 8.627 8.875 17,511 +0.25(+2.87%)
Mar 13, 2023 8.625 8.973 7.537 8.627 18,891 -0.02(-0.26%)
Mar 10, 2023 8.750 8.938 7.787 8.650 30,136 -0.29(-3.22%)
Mar 09, 2023 9.500 9.525 8.750 8.938 20,987 -0.39(-4.16%)
Mar 08, 2023 10.25 10.25 9.250 9.325 22,553 -0.50(-5.11%)
Mar 07, 2023 10.47 10.50 9.248 9.828 40,446 -0.50(-4.82%)
Mar 06, 2023 10.75 11.22 9.500 10.32 33,614 -0.48(-4.40%)
Mar 03, 2023 10.75 11.41 9.875 10.80 61,492 +1.08(+11.08%)
Mar 02, 2023 10.25 13.62 9.150 9.723 231,179 -1.28(-11.61%)
Mar 01, 2023 19.75 20.98 10.53 11.00 1,050,057 -4.25(-27.87%)
Feb 28, 2023 15.50 15.84 14.88 15.25 1,470 -0.19(-1.20%)
Feb 27, 2023 16.50 17.48 14.63 15.44 4,235 +0.51(+3.38%)
Feb 24, 2023 18.70 18.70 14.93 14.93 5,624 -3.01(-16.78%)
Feb 23, 2023 18.19 19.50 17.94 17.94 1,952 -0.81(-4.33%)
Feb 22, 2023 18.75 21.03 18.62 18.75 1,234 +0.13(+0.68%)
Feb 21, 2023 20.00 20.68 18.62 18.62 2,526 -1.12(-5.70%)
Feb 17, 2023 20.68 21.94 19.50 19.75 4,750 -1.43(-6.77%)
Feb 16, 2023 22.12 22.87 19.55 21.18 4,795 -1.62(-7.12%)
Feb 15, 2023 21.25 23.00 19.50 22.81 5,679 +1.56(+7.34%)
Feb 14, 2023 22.28 23.00 20.75 21.25 4,023 -1.88(-8.13%)
Feb 13, 2023 23.75 24.94 22.25 23.13 3,111 -0.62(-2.62%)
Feb 10, 2023 24.00 25.50 22.73 23.75 2,377 -0.46(-1.90%)
Feb 09, 2023 27.00 27.00 24.00 24.21 2,937 -2.79(-10.32%)
Feb 08, 2023 27.25 28.02 26.25 27.00 1,315 -0.50(-1.82%)
Feb 07, 2023 28.25 29.00 25.00 27.50 5,242 -1.25(-4.35%)
Feb 06, 2023 29.75 31.50 27.75 28.75 1,878 -0.75(-2.54%)
Feb 03, 2023 30.00 30.58 29.25 29.50 1,787 -1.25(-4.07%)
Feb 02, 2023 30.75 32.25 29.00 30.75 4,302 +0.00(+0.00%)
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.