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

Vivos Therapeutics, Inc. - Common Stock (NQ:VVOS)

3.830 -0.040 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 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 02, 2025 3.800 4.100 3.660 3.830 1,155,035 -0.04(-1.03%)
Jul 01, 2025 4.210 4.680 3.550 3.870 28,222,764 +0.71(+22.47%)
Jun 30, 2025 3.240 3.280 3.110 3.160 123,511 -0.12(-3.66%)
Jun 27, 2025 3.320 3.361 3.130 3.280 134,606 -0.09(-2.67%)
Jun 26, 2025 3.560 3.910 3.225 3.370 1,444,116 +0.32(+10.49%)
Jun 25, 2025 3.010 3.200 2.860 3.050 359,131 +0.08(+2.69%)
Jun 24, 2025 3.000 3.040 2.760 2.970 230,760 +0.03(+1.02%)
Jun 23, 2025 2.880 3.050 2.713 2.940 211,254 +0.14(+5.00%)
Jun 20, 2025 2.700 2.900 2.550 2.800 502,217 +0.32(+12.90%)
Jun 18, 2025 2.180 2.480 2.140 2.480 321,192 +0.32(+14.81%)
Jun 17, 2025 2.230 2.250 2.140 2.160 70,517 -0.07(-3.14%)
Jun 16, 2025 2.150 2.280 2.120 2.230 120,883 +0.09(+4.21%)
Jun 13, 2025 2.150 2.190 2.030 2.140 168,977 +0.01(+0.47%)
Jun 12, 2025 2.170 2.268 2.100 2.130 112,967 -0.09(-4.05%)
Jun 11, 2025 2.190 2.300 2.140 2.220 183,884 +0.11(+5.21%)
Jun 10, 2025 2.230 2.225 2.070 2.110 101,272 -0.03(-1.40%)
Jun 09, 2025 2.120 2.229 2.060 2.140 148,957 -0.09(-4.04%)
Jun 06, 2025 2.250 2.320 2.160 2.230 52,196 +0.02(+0.90%)
Jun 05, 2025 2.340 2.387 2.200 2.210 84,416 -0.13(-5.56%)
Jun 04, 2025 2.370 2.430 2.240 2.340 137,944 -0.02(-0.85%)
Jun 03, 2025 2.430 2.470 2.300 2.360 88,130 -0.04(-1.67%)
Jun 02, 2025 2.360 2.470 2.220 2.400 132,497 -0.02(-0.83%)
May 30, 2025 2.500 2.550 2.350 2.420 142,858 -0.07(-2.81%)
May 29, 2025 2.340 2.550 2.300 2.490 99,084 +0.20(+8.73%)
May 28, 2025 2.330 2.450 2.240 2.290 77,348 +0.02(+0.88%)
May 27, 2025 2.280 2.460 2.248 2.270 146,546 -0.01(-0.44%)
May 23, 2025 2.100 2.490 2.070 2.280 245,897 +0.19(+9.09%)
May 22, 2025 2.040 2.190 1.980 2.090 135,638 +0.01(+0.48%)
May 21, 2025 2.180 2.195 2.070 2.080 88,865 -0.06(-3.03%)
May 20, 2025 2.250 2.300 2.070 2.145 275,227 -0.17(-7.14%)
May 19, 2025 2.530 2.530 2.267 2.310 164,611 -0.23(-9.06%)
May 16, 2025 2.900 2.900 2.470 2.540 365,661 -0.52(-16.99%)
May 15, 2025 2.980 3.180 2.900 3.060 93,886 +0.02(+0.66%)
May 14, 2025 3.130 3.170 2.910 3.040 145,409 -0.10(-3.18%)
May 13, 2025 3.150 3.329 3.030 3.140 68,522 +0.00(+0.00%)
May 12, 2025 3.070 3.150 2.990 3.140 71,663 +0.14(+4.67%)
May 09, 2025 2.930 3.020 2.760 3.000 53,212 +0.16(+5.63%)
May 08, 2025 2.720 2.950 2.630 2.840 53,074 +0.11(+4.03%)
May 07, 2025 2.630 2.730 2.550 2.730 56,377 +0.16(+6.23%)
May 06, 2025 2.550 2.691 2.500 2.570 63,157 -0.04(-1.53%)
May 05, 2025 2.700 2.730 2.530 2.610 52,389 -0.12(-4.40%)
May 02, 2025 2.780 2.817 2.640 2.730 73,068 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.