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 (%)
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%)
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.