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

Vivos Therapeutics Inc (NQ: VVOS )

2.630 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2021 6.950 7.200 6.790 6.950 51,800 +0.20(+2.96%)
Apr 29, 2021 7.380 7.530 6.710 6.750 139,957 -0.67(-9.03%)
Apr 28, 2021 7.340 7.665 7.270 7.420 35,208 -0.09(-1.20%)
Apr 27, 2021 8.000 8.000 7.260 7.510 157,141 -0.47(-5.89%)
Apr 26, 2021 7.650 8.000 7.574 7.980 20,712 +0.33(+4.31%)
Apr 23, 2021 7.670 7.990 7.560 7.650 41,600 -0.01(-0.13%)
Apr 22, 2021 8.010 8.240 7.610 7.660 89,563 -0.34(-4.25%)
Apr 21, 2021 7.610 8.000 7.610 8.000 44,738 +0.33(+4.30%)
Apr 20, 2021 7.860 8.260 7.545 7.670 75,171 -0.27(-3.40%)
Apr 19, 2021 8.360 8.600 7.900 7.940 56,329 -0.43(-5.14%)
Apr 16, 2021 8.940 9.170 8.300 8.370 106,200 -0.53(-5.96%)
Apr 15, 2021 8.990 9.070 8.580 8.900 73,935 +0.00(+0.00%)
Apr 14, 2021 8.570 9.500 8.570 8.900 134,583 +0.25(+2.89%)
Apr 13, 2021 9.150 9.700 8.000 8.650 239,649 -0.50(-5.46%)
Apr 12, 2021 10.11 10.86 9.010 9.150 341,173 -0.40(-4.19%)
Apr 09, 2021 9.180 9.750 9.000 9.550 218,900 +0.38(+4.14%)
Apr 08, 2021 9.340 9.450 8.981 9.170 131,385 -0.04(-0.43%)
Apr 07, 2021 9.450 9.710 9.210 9.210 144,649 -0.46(-4.76%)
Apr 06, 2021 9.220 9.690 8.500 9.670 268,055 +0.32(+3.42%)
Apr 05, 2021 8.470 10.10 8.170 9.350 2,420,335 +2.00(+27.21%)
Apr 01, 2021 6.880 7.890 6.880 7.350 306,700 +0.71(+10.69%)
Mar 31, 2021 6.760 7.070 6.550 6.640 133,598 -0.13(-1.92%)
Mar 30, 2021 7.150 7.150 6.750 6.770 75,888 -0.35(-4.92%)
Mar 29, 2021 6.840 7.278 6.820 7.120 66,054 +0.21(+3.04%)
Mar 26, 2021 7.500 7.500 6.850 6.910 58,300 +0.07(+1.02%)
Mar 25, 2021 7.100 7.270 6.750 6.840 143,135 -0.09(-1.30%)
Mar 24, 2021 7.000 7.170 6.800 6.930 54,908 -0.07(-1.00%)
Mar 23, 2021 7.100 7.400 6.970 7.000 108,773 -0.10(-1.41%)
Mar 22, 2021 7.040 7.540 7.030 7.100 98,076 +0.15(+2.16%)
Mar 19, 2021 7.490 7.740 6.950 6.950 196,300 -0.23(-3.20%)
Mar 18, 2021 7.440 7.620 7.160 7.180 58,801 -0.26(-3.49%)
Mar 17, 2021 7.275 7.600 7.275 7.440 70,389 +0.09(+1.22%)
Mar 16, 2021 7.450 7.940 6.920 7.350 247,688 -0.03(-0.41%)
Mar 15, 2021 7.300 8.340 7.230 7.380 302,825 -0.06(-0.81%)
Mar 12, 2021 6.970 7.499 6.800 7.440 131,300 +0.47(+6.74%)
Mar 11, 2021 7.340 7.370 6.720 6.970 33,740 +0.27(+4.03%)
Mar 10, 2021 6.990 6.990 6.700 6.700 27,248 -0.10(-1.47%)
Mar 09, 2021 6.580 6.915 6.450 6.800 24,661 +0.34(+5.26%)
Mar 08, 2021 6.700 6.920 6.310 6.460 93,923 -0.15(-2.27%)
Mar 05, 2021 6.790 6.900 6.120 6.610 69,700 -0.04(-0.60%)
Mar 04, 2021 6.800 7.000 6.460 6.650 101,262 -0.40(-5.67%)
Mar 03, 2021 7.250 7.350 6.870 7.050 59,675 -0.19(-2.62%)
Mar 02, 2021 7.590 7.820 7.120 7.240 53,008 -0.20(-2.69%)
Mar 01, 2021 7.580 7.889 7.070 7.440 96,175 -0.07(-0.93%)
Feb 26, 2021 7.900 8.100 7.450 7.510 111,400 -0.03(-0.40%)
Feb 25, 2021 8.460 8.590 7.250 7.540 161,098 -0.97(-11.40%)
Feb 24, 2021 8.960 9.130 8.500 8.510 104,795 -0.17(-1.96%)
Feb 23, 2021 8.830 8.850 8.060 8.680 148,689 -0.22(-2.47%)
Feb 22, 2021 8.280 9.780 8.250 8.900 565,205 +0.66(+8.01%)
Feb 19, 2021 7.840 8.830 7.680 8.240 393,100 +0.58(+7.57%)
Feb 18, 2021 7.630 7.930 7.300 7.660 539,270 +0.02(+0.26%)
Feb 17, 2021 7.760 7.970 7.250 7.640 130,250 +0.01(+0.13%)
Feb 16, 2021 6.930 8.200 6.910 7.630 348,630 +0.79(+11.55%)
Feb 12, 2021 6.950 7.210 6.830 6.840 120,300 -0.15(-2.15%)
Feb 11, 2021 7.750 7.865 6.958 6.990 120,067 -0.63(-8.27%)
Feb 10, 2021 7.640 7.778 7.340 7.620 117,843 +0.12(+1.60%)
Feb 09, 2021 7.190 7.670 6.910 7.500 174,947 +0.34(+4.75%)
Feb 08, 2021 7.200 7.200 6.825 7.160 145,524 +0.11(+1.56%)
Feb 05, 2021 6.960 7.179 6.700 7.050 223,700 +0.15(+2.17%)
Feb 04, 2021 6.960 7.120 6.810 6.900 48,952 +0.02(+0.29%)
Feb 03, 2021 6.700 7.000 6.700 6.880 76,028 +0.14(+2.08%)
Feb 02, 2021 7.020 7.330 6.700 6.740 122,918 -0.27(-3.85%)
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.