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 (%)
Sep 30, 2021 101.50 105.75 94.50 101.00 8,976 +0.75(+0.75%)
Sep 29, 2021 108.00 108.88 99.75 100.25 10,214 -6.50(-6.09%)
Sep 28, 2021 108.50 111.25 106.39 106.75 13,091 -2.25(-2.06%)
Sep 27, 2021 110.75 118.00 108.00 109.00 13,765 -2.25(-2.02%)
Sep 24, 2021 105.50 112.47 104.00 111.25 5,054 +4.25(+3.97%)
Sep 23, 2021 105.25 109.50 103.50 107.00 9,476 -0.25(-0.23%)
Sep 22, 2021 108.00 109.00 103.00 107.25 15,169 +0.00(+0.00%)
Sep 21, 2021 110.25 114.25 105.75 107.25 7,386 -2.25(-2.05%)
Sep 20, 2021 112.75 121.00 108.00 109.50 31,466 -7.75(-6.61%)
Sep 17, 2021 115.75 124.00 115.00 117.25 28,145 +1.00(+0.86%)
Sep 16, 2021 118.75 120.00 114.00 116.25 7,345 -2.00(-1.69%)
Sep 15, 2021 119.25 124.00 117.00 118.25 8,215 -2.75(-2.27%)
Sep 14, 2021 132.50 133.75 115.75 121.00 23,102 -8.75(-6.74%)
Sep 13, 2021 133.75 136.50 128.78 129.75 19,057 -1.75(-1.33%)
Sep 10, 2021 137.25 144.25 125.75 131.50 33,436 -7.50(-5.40%)
Sep 09, 2021 130.50 145.97 130.56 139.00 17,867 +7.00(+5.30%)
Sep 08, 2021 140.50 142.25 131.09 132.00 17,479 -8.75(-6.22%)
Sep 07, 2021 124.25 143.25 124.00 140.75 47,275 +13.50(+10.61%)
Sep 03, 2021 128.00 130.00 126.12 127.25 7,959 -1.75(-1.36%)
Sep 02, 2021 128.00 130.75 125.25 129.00 15,741 +2.50(+1.98%)
Sep 01, 2021 132.50 132.50 125.50 126.50 15,275 -5.00(-3.80%)
Aug 31, 2021 130.50 136.50 128.75 131.50 20,459 +0.75(+0.57%)
Aug 30, 2021 128.25 136.25 124.50 130.75 25,822 -1.25(-0.95%)
Aug 27, 2021 126.25 132.25 118.17 132.00 71,003 +4.50(+3.53%)
Aug 26, 2021 132.75 138.75 124.50 127.50 61,144 +0.25(+0.20%)
Aug 25, 2021 134.50 137.50 124.50 127.25 92,501 -9.50(-6.95%)
Aug 24, 2021 135.00 138.75 122.50 136.75 325,938 -10.75(-7.29%)
Aug 23, 2021 163.00 177.25 133.75 147.50 6,910,094 +51.50(+53.65%)
Aug 20, 2021 87.25 102.98 85.25 96.00 30,369 +8.00(+9.09%)
Aug 19, 2021 85.25 99.75 83.50 88.00 27,397 +2.75(+3.23%)
Aug 18, 2021 76.75 86.75 75.50 85.25 24,221 +1.12(+1.34%)
Aug 17, 2021 70.50 95.00 70.50 84.12 51,934 +12.12(+16.84%)
Aug 16, 2021 81.00 85.75 69.50 72.00 16,858 -9.75(-11.93%)
Aug 13, 2021 70.00 94.50 67.75 81.75 127,987 +13.25(+19.34%)
Aug 12, 2021 70.50 72.00 66.50 68.50 11,072 -2.00(-2.84%)
Aug 11, 2021 71.00 71.50 68.75 70.50 5,765 +0.50(+0.71%)
Aug 10, 2021 72.50 72.88 68.00 70.00 5,461 -1.50(-2.10%)
Aug 09, 2021 73.50 76.25 70.25 71.50 11,273 +0.50(+0.70%)
Aug 06, 2021 69.25 73.28 65.25 71.00 12,432 +3.12(+4.60%)
Aug 05, 2021 71.00 72.75 67.00 67.88 13,308 -3.12(-4.40%)
Aug 04, 2021 72.50 73.50 70.25 71.00 3,563 -1.25(-1.73%)
Aug 03, 2021 76.25 77.00 69.08 72.25 15,166 -3.75(-4.93%)
Aug 02, 2021 77.25 77.25 75.25 76.00 5,893 +0.50(+0.66%)
Jul 30, 2021 77.00 79.27 75.25 75.50 9,332 -2.50(-3.21%)
Jul 29, 2021 79.50 81.75 76.50 78.00 7,951 -0.25(-0.32%)
Jul 28, 2021 91.25 91.38 75.00 78.25 34,218 -12.25(-13.54%)
Jul 27, 2021 92.75 97.00 89.75 90.50 3,793 -2.75(-2.95%)
Jul 26, 2021 99.75 100.00 92.75 93.25 3,974 -6.00(-6.05%)
Jul 23, 2021 98.50 99.75 94.00 99.25 3,557 +1.75(+1.79%)
Jul 22, 2021 103.00 103.00 91.75 97.50 11,373 -4.25(-4.18%)
Jul 21, 2021 100.00 102.50 97.93 101.75 6,914 +1.75(+1.75%)
Jul 20, 2021 99.00 101.25 98.00 100.00 4,870 +1.00(+1.01%)
Jul 19, 2021 101.75 103.75 97.12 99.00 8,430 -2.50(-2.46%)
Jul 16, 2021 107.00 107.00 101.25 101.50 3,263 -6.00(-5.58%)
Jul 15, 2021 104.50 107.50 100.25 107.50 9,805 +1.75(+1.65%)
Jul 14, 2021 112.25 114.13 104.50 105.75 8,221 -7.00(-6.21%)
Jul 13, 2021 111.75 115.75 109.25 112.75 6,938 -0.25(-0.22%)
Jul 12, 2021 115.75 115.88 108.75 113.00 8,083 -2.75(-2.38%)
Jul 09, 2021 118.75 119.50 111.00 115.75 8,660 -6.75(-5.51%)
Jul 08, 2021 116.00 124.25 116.00 122.50 30,062 -7.50(-5.77%)
Jul 07, 2021 126.00 136.25 110.50 130.00 293,276 +24.75(+23.52%)
Jul 06, 2021 112.00 115.00 105.25 105.25 7,157 -7.50(-6.65%)
Jul 02, 2021 120.00 121.12 112.25 112.75 5,240 -7.00(-5.85%)
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.