Skip to main content

Vivos Therapeutics Inc (NQ: VVOS )

2.130 +0.080 (+3.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.090 2.250 2.088 2.130 55,682 +0.08(+3.90%)
Jun 17, 2024 2.300 2.370 2.030 2.050 50,406 -0.20(-8.89%)
Jun 14, 2024 2.430 2.469 2.240 2.250 35,221 -0.20(-8.16%)
Jun 13, 2024 2.380 2.450 2.310 2.450 19,157 +0.11(+4.70%)
Jun 12, 2024 2.610 2.610 2.340 2.340 43,053 -0.21(-8.24%)
Jun 11, 2024 2.410 2.560 2.400 2.550 43,603 +0.08(+3.24%)
Jun 10, 2024 2.450 2.565 2.340 2.470 31,869 +0.02(+0.82%)
Jun 07, 2024 2.270 2.500 2.222 2.450 38,479 +0.15(+6.52%)
Jun 06, 2024 2.080 2.330 2.070 2.300 56,271 +0.20(+9.52%)
Jun 05, 2024 2.090 2.173 2.060 2.100 38,497 -0.07(-3.23%)
Jun 04, 2024 2.040 2.230 2.040 2.170 43,527 +0.15(+7.43%)
Jun 03, 2024 2.090 2.110 2.000 2.020 17,940 -0.07(-3.35%)
May 31, 2024 1.938 2.100 1.938 2.090 18,668 +0.14(+7.18%)
May 30, 2024 2.000 2.035 1.910 1.950 35,490 -0.01(-0.51%)
May 29, 2024 2.050 2.050 1.955 1.960 46,319 -0.11(-5.31%)
May 28, 2024 2.140 2.349 2.010 2.070 122,558 -0.03(-1.43%)
May 24, 2024 2.080 2.100 2.040 2.100 19,303 +0.01(+0.48%)
May 23, 2024 2.190 2.190 2.040 2.090 20,950 -0.04(-1.88%)
May 22, 2024 2.160 2.245 2.085 2.130 32,153 -0.07(-3.18%)
May 21, 2024 2.280 2.280 2.150 2.200 25,036 -0.04(-1.79%)
May 20, 2024 2.230 2.250 2.200 2.240 26,523 -0.05(-2.18%)
May 17, 2024 2.290 2.340 2.230 2.290 28,312 +0.03(+1.33%)
May 16, 2024 2.160 2.300 2.120 2.260 41,330 +0.08(+3.67%)
May 15, 2024 2.130 2.260 2.060 2.180 103,476 -0.31(-12.45%)
May 14, 2024 2.040 2.570 2.040 2.490 305,932 +0.48(+23.88%)
May 13, 2024 2.180 2.200 1.960 2.010 131,852 -0.12(-5.41%)
May 10, 2024 2.210 2.270 2.040 2.125 120,500 -0.06(-2.97%)
May 09, 2024 2.390 2.450 2.170 2.190 128,160 -0.19(-7.79%)
May 08, 2024 2.430 2.480 2.310 2.375 38,384 -0.06(-2.26%)
May 07, 2024 2.380 2.500 2.380 2.430 50,014 +0.05(+2.10%)
May 06, 2024 2.570 2.637 2.370 2.380 105,239 -0.25(-9.51%)
May 03, 2024 2.700 2.700 2.560 2.630 14,931 +0.00(+0.00%)
May 02, 2024 2.560 2.688 2.510 2.630 23,392 +0.10(+3.79%)
May 01, 2024 2.530 2.540 2.450 2.534 24,925 +0.00(+0.16%)
Apr 30, 2024 2.560 2.571 2.370 2.530 52,174 -0.06(-2.32%)
Apr 29, 2024 2.530 2.679 2.440 2.590 36,065 +0.00(+0.00%)
Apr 26, 2024 2.580 2.610 2.480 2.590 67,574 +0.13(+5.28%)
Apr 25, 2024 2.600 2.600 2.370 2.460 52,500 -0.11(-4.28%)
Apr 24, 2024 2.570 2.720 2.545 2.570 74,510 -0.08(-3.02%)
Apr 23, 2024 2.610 2.700 2.600 2.650 35,666 +0.01(+0.38%)
Apr 22, 2024 2.650 2.730 2.570 2.640 31,046 -0.08(-2.94%)
Apr 19, 2024 2.690 2.740 2.610 2.720 40,328 +0.06(+2.26%)
Apr 18, 2024 2.790 2.790 2.600 2.660 63,258 +0.00(+0.00%)
Apr 17, 2024 2.700 2.745 2.550 2.660 30,622 -0.04(-1.48%)
Apr 16, 2024 2.710 2.762 2.520 2.700 74,896 -0.07(-2.53%)
Apr 15, 2024 2.580 2.900 2.450 2.770 234,510 +0.13(+4.92%)
Apr 12, 2024 2.790 2.790 2.570 2.640 88,558 -0.10(-3.65%)
Apr 11, 2024 2.770 2.790 2.400 2.740 157,531 +0.06(+2.24%)
Apr 10, 2024 2.680 2.800 2.600 2.680 233,487 -0.07(-2.72%)
Apr 09, 2024 3.020 3.440 2.470 2.755 5,188,701 -0.27(-9.08%)
Apr 08, 2024 3.010 3.096 2.935 3.030 38,350 +0.02(+0.66%)
Apr 05, 2024 2.960 3.136 2.950 3.010 92,580 -0.13(-4.14%)
Apr 04, 2024 3.030 3.749 2.950 3.140 650,094 +0.13(+4.32%)
Apr 03, 2024 3.400 3.440 2.940 3.010 164,729 -0.38(-11.08%)
Apr 02, 2024 3.460 3.460 3.251 3.385 70,472 +0.01(+0.45%)
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.