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 (%)
May 28, 2021 138.75 141.00 133.75 134.50 2,350 -4.00(-2.89%)
May 27, 2021 139.25 140.00 136.50 138.50 2,611 -0.25(-0.18%)
May 26, 2021 132.50 142.50 132.00 138.75 4,049 +7.50(+5.71%)
May 25, 2021 141.75 141.75 130.00 131.25 4,655 -9.00(-6.42%)
May 24, 2021 140.75 142.75 140.00 140.25 2,464 -1.50(-1.06%)
May 21, 2021 142.50 143.00 138.25 141.75 3,298 -0.25(-0.18%)
May 20, 2021 142.00 145.00 138.25 142.00 3,938 +1.25(+0.89%)
May 19, 2021 143.75 143.75 137.50 140.75 4,421 -4.75(-3.26%)
May 18, 2021 150.75 150.90 144.00 145.50 3,910 -6.00(-3.96%)
May 17, 2021 148.75 152.50 148.75 151.50 1,667 +2.25(+1.51%)
May 14, 2021 148.25 154.65 147.50 149.25 3,131 +1.25(+0.84%)
May 13, 2021 154.50 154.50 147.50 148.00 4,182 -3.00(-1.99%)
May 12, 2021 152.50 155.25 149.25 151.00 4,992 -3.75(-2.42%)
May 11, 2021 157.25 160.00 152.50 154.75 4,083 -5.25(-3.28%)
May 10, 2021 168.50 169.00 157.75 160.00 7,336 -8.75(-5.19%)
May 07, 2021 149.50 170.33 147.75 168.75 71,761 +8.00(+4.98%)
May 06, 2021 162.50 164.46 159.25 160.75 10,541 -3.00(-1.83%)
May 05, 2021 167.25 168.25 161.25 163.75 2,925 -0.50(-0.30%)
May 04, 2021 175.25 175.25 158.75 164.25 11,037 -13.75(-7.72%)
May 03, 2021 177.75 178.00 169.50 178.00 3,525 +4.25(+2.45%)
Apr 30, 2021 173.75 180.00 169.75 173.75 2,072 +5.00(+2.96%)
Apr 29, 2021 184.50 188.25 167.75 168.75 5,598 -16.75(-9.03%)
Apr 28, 2021 183.50 191.62 181.75 185.50 1,408 -2.25(-1.20%)
Apr 27, 2021 200.00 200.00 181.50 187.75 6,285 -11.75(-5.89%)
Apr 26, 2021 191.25 200.00 189.34 199.50 828 +8.25(+4.31%)
Apr 23, 2021 191.75 199.75 189.00 191.25 1,664 -0.25(-0.13%)
Apr 22, 2021 200.25 206.00 190.25 191.50 3,582 -8.50(-4.25%)
Apr 21, 2021 190.25 200.00 190.25 200.00 1,789 +8.25(+4.30%)
Apr 20, 2021 196.50 206.50 188.62 191.75 3,006 -6.75(-3.40%)
Apr 19, 2021 209.00 215.00 197.50 198.50 2,253 -10.75(-5.14%)
Apr 16, 2021 223.50 229.25 207.50 209.25 4,248 -13.25(-5.96%)
Apr 15, 2021 224.75 226.75 214.50 222.50 2,957 +0.00(+0.00%)
Apr 14, 2021 214.25 237.50 214.25 222.50 5,383 +6.25(+2.89%)
Apr 13, 2021 228.75 242.50 200.00 216.25 9,585 -12.50(-5.46%)
Apr 12, 2021 252.75 271.50 225.25 228.75 13,646 -10.00(-4.19%)
Apr 09, 2021 229.50 243.75 225.00 238.75 8,756 +9.50(+4.14%)
Apr 08, 2021 233.50 236.25 224.51 229.25 5,255 -1.00(-0.43%)
Apr 07, 2021 236.25 242.75 230.25 230.25 5,785 -11.50(-4.76%)
Apr 06, 2021 230.50 242.25 212.50 241.75 10,722 +8.00(+3.42%)
Apr 05, 2021 211.75 252.50 204.25 233.75 96,813 +50.00(+27.21%)
Apr 01, 2021 172.00 197.25 172.00 183.75 12,268 +17.75(+10.69%)
Mar 31, 2021 169.00 176.74 163.75 166.00 5,343 -3.25(-1.92%)
Mar 30, 2021 178.75 178.75 168.75 169.25 3,035 -8.75(-4.92%)
Mar 29, 2021 171.00 181.96 170.50 178.00 2,642 +5.25(+3.04%)
Mar 26, 2021 187.50 187.50 171.25 172.75 2,332 +1.75(+1.02%)
Mar 25, 2021 177.50 181.75 168.75 171.00 5,725 -2.25(-1.30%)
Mar 24, 2021 175.00 179.25 170.00 173.25 2,196 -1.75(-1.00%)
Mar 23, 2021 177.50 185.00 174.25 175.00 4,350 -2.50(-1.41%)
Mar 22, 2021 176.00 188.50 175.75 177.50 3,923 +3.75(+2.16%)
Mar 19, 2021 187.25 193.50 173.75 173.75 7,852 -5.75(-3.20%)
Mar 18, 2021 186.00 190.50 179.00 179.50 2,352 -6.50(-3.49%)
Mar 17, 2021 181.88 190.00 181.88 186.00 2,815 +2.25(+1.22%)
Mar 16, 2021 186.25 198.50 173.00 183.75 9,907 -0.75(-0.41%)
Mar 15, 2021 182.50 208.50 180.75 184.50 12,113 -1.50(-0.81%)
Mar 12, 2021 174.25 187.47 170.00 186.00 5,252 +11.75(+6.74%)
Mar 11, 2021 183.50 184.25 168.00 174.25 1,349 +6.75(+4.03%)
Mar 10, 2021 174.75 174.75 167.50 167.50 1,089 -2.50(-1.47%)
Mar 09, 2021 164.50 172.88 161.25 170.00 986 +8.50(+5.26%)
Mar 08, 2021 167.50 173.00 157.75 161.50 3,756 -3.75(-2.27%)
Mar 05, 2021 169.75 172.50 153.00 165.25 2,788 -1.00(-0.60%)
Mar 04, 2021 170.00 175.00 161.50 166.25 4,050 -10.00(-5.67%)
Mar 03, 2021 181.25 183.75 171.75 176.25 2,387 -4.75(-2.62%)
Mar 02, 2021 189.75 195.50 178.00 181.00 2,120 -5.00(-2.69%)
Mar 01, 2021 189.50 197.22 176.75 186.00 3,847 -1.75(-0.93%)
Feb 26, 2021 197.50 202.50 186.25 187.75 4,456 -0.75(-0.40%)
Feb 25, 2021 211.50 214.75 181.25 188.50 6,443 -24.25(-11.40%)
Feb 24, 2021 224.00 228.25 212.50 212.75 4,191 -4.25(-1.96%)
Feb 23, 2021 220.75 221.25 201.50 217.00 5,947 -5.50(-2.47%)
Feb 22, 2021 207.00 244.50 206.25 222.50 22,608 +16.50(+8.01%)
Feb 19, 2021 196.00 220.75 192.00 206.00 15,724 +14.50(+7.57%)
Feb 18, 2021 190.75 198.25 182.50 191.50 21,570 +0.50(+0.26%)
Feb 17, 2021 194.00 199.25 181.25 191.00 5,210 +0.25(+0.13%)
Feb 16, 2021 173.25 205.00 172.75 190.75 13,945 +19.75(+11.55%)
Feb 12, 2021 173.75 180.25 170.75 171.00 4,812 -3.75(-2.15%)
Feb 11, 2021 193.75 196.62 173.94 174.75 4,802 -15.75(-8.27%)
Feb 10, 2021 191.00 194.44 183.50 190.50 4,713 +3.00(+1.60%)
Feb 09, 2021 179.75 191.75 172.75 187.50 6,997 +8.50(+4.75%)
Feb 08, 2021 180.00 180.00 170.62 179.00 5,820 +2.75(+1.56%)
Feb 05, 2021 174.00 179.48 167.50 176.25 8,948 +3.75(+2.17%)
Feb 04, 2021 174.00 178.00 170.25 172.50 1,958 +0.50(+0.29%)
Feb 03, 2021 167.50 175.00 167.50 172.00 3,041 +3.50(+2.08%)
Feb 02, 2021 175.50 183.25 167.50 168.50 4,916 -6.75(-3.85%)
Feb 01, 2021 164.75 177.50 164.50 175.25 3,926 +11.75(+7.19%)
Jan 29, 2021 166.50 173.50 159.25 163.50 4,392 -5.12(-3.04%)
Jan 28, 2021 168.00 170.12 164.70 168.62 2,171 -7.12(-4.05%)
Jan 27, 2021 175.25 178.75 165.75 175.75 6,009 -2.75(-1.54%)
Jan 26, 2021 171.75 178.75 165.25 178.50 4,870 +6.75(+3.93%)
Jan 25, 2021 168.75 174.75 162.50 171.75 6,799 +4.25(+2.54%)
Jan 22, 2021 175.50 175.50 164.50 167.50 4,832 -9.25(-5.23%)
Jan 21, 2021 172.75 178.50 168.75 176.75 8,652 +8.75(+5.21%)
Jan 20, 2021 170.00 179.50 166.00 168.00 6,859 -2.75(-1.61%)
Jan 19, 2021 188.25 197.50 170.00 170.75 15,539 -17.50(-9.30%)
Jan 15, 2021 194.75 199.62 183.75 188.25 10,544 -11.50(-5.76%)
Jan 14, 2021 203.75 203.75 193.84 199.75 5,688 -4.00(-1.96%)
Jan 13, 2021 204.50 206.25 193.75 203.75 9,032 +0.50(+0.25%)
Jan 12, 2021 183.75 206.00 182.75 203.25 21,267 +22.00(+12.14%)
Jan 11, 2021 159.00 182.50 156.50 181.25 20,430 +25.50(+16.37%)
Jan 08, 2021 159.75 160.00 152.50 155.75 5,008 -4.00(-2.50%)
Jan 07, 2021 155.25 161.25 152.50 159.75 3,937 +2.50(+1.59%)
Jan 06, 2021 157.00 160.25 153.00 157.25 7,107 +3.00(+1.94%)
Jan 05, 2021 152.50 157.50 146.25 154.25 11,832 +4.00(+2.66%)
Jan 04, 2021 149.25 157.50 147.75 150.25 6,134 +2.50(+1.69%)
Dec 31, 2020 147.75 147.75 147.75 9,440 -4.75(-3.11%)
Dec 30, 2020 161.00 161.00 150.50 152.50 9,440 -10.75(-6.58%)
Dec 29, 2020 172.50 174.50 159.50 163.25 9,850 -11.50(-6.58%)
Dec 28, 2020 186.25 186.25 166.75 174.75 15,457 -9.75(-5.28%)
Dec 24, 2020 183.50 188.75 181.19 184.50 6,996 +3.50(+1.93%)
Dec 23, 2020 176.00 197.75 176.00 181.00 13,661 +1.00(+0.56%)
Dec 22, 2020 187.00 192.75 176.75 180.00 19,507 -5.75(-3.10%)
Dec 21, 2020 192.25 209.00 182.00 185.75 17,823 -6.75(-3.51%)
Dec 18, 2020 210.00 236.25 182.28 192.50 46,632 -35.25(-15.48%)
Dec 17, 2020 232.50 309.50 206.25 227.75 623,969 +58.25(+34.37%)
Dec 16, 2020 176.25 177.50 165.25 169.50 9,114 -8.50(-4.78%)
Dec 15, 2020 187.50 191.00 165.50 178.00 14,458 -16.75(-8.60%)
Dec 14, 2020 208.25 210.00 187.50 194.75 24,316 -30.00(-13.35%)
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.