Skip to main content

Vivos Therapeutics Inc (NQ: VVOS )

4.170 +0.160 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 4.000 4.270 3.911 4.170 154,212 +0.16(+3.99%)
Dec 05, 2024 4.040 4.300 3.940 4.010 180,156 -0.02(-0.50%)
Dec 04, 2024 3.580 4.160 3.527 4.030 208,720 +0.45(+12.57%)
Dec 03, 2024 3.660 3.790 3.440 3.580 161,602 -0.08(-2.19%)
Dec 02, 2024 3.360 4.000 3.310 3.660 555,041 +0.25(+7.33%)
Nov 29, 2024 3.390 3.440 3.313 3.410 78,175 +0.01(+0.29%)
Nov 27, 2024 3.500 3.600 3.294 3.400 126,305 -0.12(-3.41%)
Nov 26, 2024 3.410 3.640 3.180 3.520 365,922 +0.14(+4.14%)
Nov 25, 2024 3.250 3.430 3.090 3.380 273,132 +0.18(+5.62%)
Nov 22, 2024 3.000 3.280 3.000 3.200 273,734 +0.25(+8.47%)
Nov 21, 2024 2.890 2.990 2.800 2.950 106,553 +0.06(+2.08%)
Nov 20, 2024 2.860 2.970 2.770 2.890 69,648 +0.06(+2.12%)
Nov 19, 2024 2.630 2.870 2.510 2.830 116,773 +0.12(+4.43%)
Nov 18, 2024 2.820 2.940 2.700 2.710 159,121 -0.13(-4.58%)
Nov 15, 2024 3.150 3.150 2.760 2.840 225,221 -0.28(-8.97%)
Nov 14, 2024 3.120 3.230 2.950 3.120 221,805 +0.00(+0.00%)
Nov 13, 2024 3.250 3.250 2.990 3.120 193,014 -0.09(-2.80%)
Nov 12, 2024 3.250 3.250 3.010 3.210 148,109 +0.00(+0.00%)
Nov 11, 2024 3.170 3.480 3.070 3.210 503,965 +0.12(+3.88%)
Nov 08, 2024 2.870 3.250 2.815 3.090 339,238 +0.25(+8.80%)
Nov 07, 2024 2.740 2.890 2.680 2.840 151,957 +0.13(+4.80%)
Nov 06, 2024 2.680 2.770 2.666 2.710 72,964 +0.06(+2.26%)
Nov 05, 2024 2.710 2.710 2.650 2.650 30,792 -0.04(-1.49%)
Nov 04, 2024 2.700 2.750 2.610 2.690 54,297 +0.01(+0.37%)
Nov 01, 2024 2.540 2.725 2.540 2.680 87,490 +0.16(+6.35%)
Oct 31, 2024 2.730 2.730 2.520 2.520 108,048 -0.18(-6.67%)
Oct 30, 2024 2.900 2.900 2.690 2.700 139,412 -0.20(-6.90%)
Oct 29, 2024 2.930 2.930 2.770 2.900 76,907 +0.00(+0.00%)
Oct 28, 2024 2.710 2.990 2.620 2.900 399,738 +0.25(+9.43%)
Oct 25, 2024 2.700 2.760 2.650 2.650 79,240 -0.02(-0.75%)
Oct 24, 2024 2.660 2.686 2.560 2.670 86,815 +0.03(+1.14%)
Oct 23, 2024 2.660 2.660 2.560 2.640 70,076 +0.01(+0.38%)
Oct 22, 2024 2.700 2.705 2.520 2.630 77,590 -0.07(-2.59%)
Oct 21, 2024 2.670 2.950 2.610 2.700 331,317 +0.03(+1.12%)
Oct 18, 2024 2.450 2.740 2.401 2.670 188,045 +0.23(+9.43%)
Oct 17, 2024 2.500 2.530 2.400 2.440 81,987 -0.09(-3.56%)
Oct 16, 2024 2.427 2.550 2.420 2.530 75,624 +0.06(+2.43%)
Oct 15, 2024 2.440 2.541 2.380 2.470 69,424 +0.01(+0.41%)
Oct 14, 2024 2.510 2.590 2.431 2.460 105,890 -0.07(-2.77%)
Oct 11, 2024 2.320 2.530 2.302 2.530 85,638 +0.22(+9.52%)
Oct 10, 2024 2.270 2.426 2.225 2.310 152,806 +0.02(+0.87%)
Oct 09, 2024 2.390 2.396 2.272 2.290 146,226 -0.12(-4.98%)
Oct 08, 2024 2.410 2.520 2.370 2.410 252,363 -0.01(-0.41%)
Oct 07, 2024 2.510 2.580 2.390 2.420 96,419 -0.09(-3.59%)
Oct 04, 2024 2.590 2.606 2.500 2.510 78,561 +0.01(+0.40%)
Oct 03, 2024 2.370 2.520 2.310 2.500 135,224 +0.07(+2.88%)
Oct 02, 2024 2.490 2.500 2.390 2.430 225,094 -0.09(-3.57%)
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.