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

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

2.319 -0.161 (-6.48%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 10, 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 (%)
Apr 09, 2025 2.240 2.598 1.997 2.480 136,997 +0.25(+11.21%)
Apr 08, 2025 2.530 2.595 2.180 2.230 100,189 -0.29(-11.51%)
Apr 07, 2025 2.440 2.570 2.366 2.520 49,730 -0.03(-1.18%)
Apr 04, 2025 2.490 2.650 2.420 2.550 50,056 -0.02(-0.78%)
Apr 03, 2025 2.530 2.620 2.440 2.570 79,295 +0.00(+0.00%)
Apr 02, 2025 2.610 2.740 2.380 2.570 160,508 -0.06(-2.28%)
Apr 01, 2025 2.820 2.890 2.581 2.630 167,426 -0.22(-7.72%)
Mar 31, 2025 3.160 3.170 2.810 2.850 145,228 -0.26(-8.36%)
Mar 28, 2025 3.160 3.360 2.840 3.110 125,838 -0.08(-2.51%)
Mar 27, 2025 3.240 3.284 3.070 3.190 41,318 -0.01(-0.31%)
Mar 26, 2025 3.360 3.500 3.170 3.200 76,791 -0.29(-8.31%)
Mar 25, 2025 3.650 3.809 3.361 3.490 66,875 -0.22(-5.93%)
Mar 24, 2025 3.690 3.750 3.500 3.710 43,230 +0.11(+3.06%)
Mar 21, 2025 3.520 3.681 3.450 3.600 62,043 +0.09(+2.56%)
Mar 20, 2025 3.560 3.700 3.500 3.510 39,401 -0.02(-0.57%)
Mar 19, 2025 3.480 3.600 3.410 3.530 32,022 -0.02(-0.56%)
Mar 18, 2025 3.600 3.610 3.361 3.550 34,508 -0.03(-0.84%)
Mar 17, 2025 3.310 3.655 3.310 3.580 69,240 +0.28(+8.48%)
Mar 14, 2025 3.170 3.330 3.100 3.300 50,331 +0.14(+4.43%)
Mar 13, 2025 3.240 3.350 3.070 3.160 73,485 -0.11(-3.36%)
Mar 12, 2025 3.420 3.489 3.160 3.270 58,762 -0.09(-2.68%)
Mar 11, 2025 3.350 3.430 3.230 3.360 52,822 +0.13(+4.02%)
Mar 10, 2025 3.610 3.610 3.220 3.230 116,201 -0.46(-12.47%)
Mar 07, 2025 3.700 3.810 3.510 3.690 73,352 -0.03(-0.81%)
Mar 06, 2025 3.460 3.812 3.350 3.720 177,803 +0.26(+7.51%)
Mar 05, 2025 3.280 3.565 3.200 3.460 73,473 +0.22(+6.79%)
Mar 04, 2025 3.230 3.290 3.070 3.240 87,070 -0.06(-1.82%)
Mar 03, 2025 3.520 3.520 3.217 3.300 146,961 -0.17(-4.90%)
Feb 28, 2025 3.350 3.510 3.320 3.470 53,665 +0.08(+2.36%)
Feb 27, 2025 3.420 3.495 3.311 3.390 129,361 -0.06(-1.74%)
Feb 26, 2025 3.340 3.550 3.300 3.450 70,172 +0.10(+3.14%)
Feb 25, 2025 3.550 3.640 3.100 3.345 231,815 -0.11(-3.32%)
Feb 24, 2025 3.120 3.570 3.070 3.460 946,267 +0.34(+10.90%)
Feb 21, 2025 3.250 3.325 3.010 3.120 152,411 -0.17(-5.17%)
Feb 20, 2025 3.310 3.340 3.130 3.290 91,318 -0.02(-0.60%)
Feb 19, 2025 3.550 3.680 3.240 3.310 253,342 -0.23(-6.50%)
Feb 18, 2025 3.980 4.270 3.401 3.540 504,094 -0.46(-11.50%)
Feb 14, 2025 3.950 4.267 3.917 4.000 146,756 -0.25(-5.88%)
Feb 13, 2025 3.870 4.250 3.870 4.250 115,544 +0.37(+9.54%)
Feb 12, 2025 3.860 3.949 3.750 3.880 146,693 -0.06(-1.52%)
Feb 11, 2025 4.110 4.125 3.895 3.940 74,867 -0.19(-4.60%)
Feb 10, 2025 4.070 4.228 4.000 4.130 56,364 +0.08(+1.98%)
Feb 07, 2025 4.050 4.070 3.770 4.050 125,008 +0.00(+0.00%)
Feb 06, 2025 4.080 4.108 3.850 4.050 119,568 -0.06(-1.46%)
Feb 05, 2025 3.820 4.270 3.810 4.110 164,059 +0.30(+7.87%)
Feb 04, 2025 3.890 3.960 3.740 3.810 129,868 -0.09(-2.31%)
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 and Conditions.