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

Vivos Therapeutics Inc (NQ: VVOS )

3.400 -0.120 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.500 3.600 3.294 3.400 126,153 -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%)
Oct 01, 2024 2.600 2.620 2.430 2.520 203,966 -0.09(-3.45%)
Sep 30, 2024 2.670 2.810 2.600 2.610 166,503 -0.09(-3.33%)
Sep 27, 2024 3.060 3.090 2.630 2.700 989,725 -0.36(-11.76%)
Sep 26, 2024 3.240 3.290 3.010 3.060 235,327 -0.18(-5.56%)
Sep 25, 2024 3.020 3.350 3.020 3.240 424,267 +0.20(+6.58%)
Sep 24, 2024 2.910 3.150 2.900 3.040 308,817 +0.11(+3.75%)
Sep 23, 2024 3.040 3.180 2.930 2.930 410,174 -0.15(-4.87%)
Sep 20, 2024 3.180 3.330 2.780 3.080 885,611 -0.14(-4.35%)
Sep 19, 2024 3.280 3.290 2.930 3.220 3,647,844 -0.91(-22.03%)
Sep 18, 2024 3.420 5.950 3.020 4.130 74,154,664 +1.33(+47.50%)
Sep 17, 2024 3.000 3.150 2.700 2.800 168,206 -0.15(-5.08%)
Sep 16, 2024 3.100 3.100 2.856 2.950 16,914 +0.00(+0.00%)
Sep 13, 2024 2.880 3.000 2.773 2.950 16,319 +0.09(+3.15%)
Sep 12, 2024 2.998 2.998 2.800 2.860 30,965 -0.18(-5.92%)
Sep 11, 2024 2.980 3.150 2.900 3.040 52,061 +0.02(+0.66%)
Sep 10, 2024 2.970 3.300 2.880 3.020 111,720 +0.06(+2.03%)
Sep 09, 2024 2.790 2.990 2.650 2.960 63,090 +0.34(+12.98%)
Sep 06, 2024 2.700 2.700 2.500 2.620 30,382 -0.02(-0.76%)
Sep 05, 2024 2.630 2.720 2.570 2.640 13,796 +0.06(+2.33%)
Sep 04, 2024 2.690 2.760 2.510 2.580 33,983 -0.02(-0.96%)
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.