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 )

4.000 -0.250 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 3.900 4.120 3.740 3.900 134,541 -0.07(-1.76%)
Jan 31, 2025 3.950 4.100 3.900 3.970 115,396 +0.04(+1.02%)
Jan 30, 2025 4.260 4.440 3.848 3.930 266,486 -0.31(-7.31%)
Jan 29, 2025 4.130 4.357 4.070 4.240 64,328 +0.12(+2.91%)
Jan 28, 2025 4.140 4.245 4.050 4.120 133,910 -0.10(-2.37%)
Jan 27, 2025 4.500 4.595 4.070 4.220 324,212 -0.54(-11.34%)
Jan 24, 2025 4.800 5.120 4.710 4.760 199,302 +0.05(+1.06%)
Jan 23, 2025 4.940 4.975 4.560 4.710 368,073 -0.32(-6.36%)
Jan 22, 2025 5.400 5.460 4.940 5.030 328,554 -0.58(-10.34%)
Jan 21, 2025 5.830 5.830 5.311 5.610 238,512 -0.13(-2.26%)
Jan 17, 2025 6.040 6.280 5.610 5.740 628,727 -0.21(-3.53%)
Jan 16, 2025 5.090 5.970 4.940 5.950 552,892 +0.83(+16.21%)
Jan 15, 2025 5.130 5.370 4.970 5.120 220,187 +0.06(+1.19%)
Jan 14, 2025 4.790 5.350 4.630 5.060 287,782 +0.21(+4.33%)
Jan 13, 2025 5.100 5.223 4.410 4.850 538,865 -0.23(-4.53%)
Jan 10, 2025 4.260 5.140 4.200 5.080 826,371 +0.71(+16.25%)
Jan 08, 2025 4.360 4.390 4.050 4.370 317,619 +0.02(+0.37%)
Jan 07, 2025 4.280 4.399 4.070 4.354 222,986 +0.11(+2.69%)
Jan 06, 2025 4.450 4.480 4.120 4.240 226,339 -0.13(-2.97%)
Jan 03, 2025 4.280 4.550 4.180 4.370 218,830 +0.12(+2.82%)
Jan 02, 2025 4.370 4.480 4.110 4.250 139,277 -0.04(-0.93%)
Dec 31, 2024 4.290 0 -0.15(-3.38%)
Dec 30, 2024 4.520 4.520 4.180 4.440 311,707 -0.21(-4.52%)
Dec 27, 2024 4.710 4.750 4.410 4.650 226,011 -0.11(-2.31%)
Dec 26, 2024 4.820 4.890 4.530 4.760 141,189 -0.05(-1.04%)
Dec 24, 2024 5.150 5.150 4.590 4.810 244,276 -0.31(-6.05%)
Dec 23, 2024 4.750 5.240 4.010 5.120 685,760 +0.14(+2.81%)
Dec 20, 2024 4.690 5.120 4.614 4.980 241,166 +0.29(+6.07%)
Dec 19, 2024 4.660 4.830 4.540 4.695 135,259 +0.16(+3.41%)
Dec 18, 2024 4.900 4.990 4.450 4.540 203,803 -0.36(-7.35%)
Dec 17, 2024 5.050 5.170 4.660 4.900 137,036 -0.05(-1.01%)
Dec 16, 2024 4.970 5.430 4.790 4.950 556,675 +0.34(+7.38%)
Dec 13, 2024 4.620 4.660 4.140 4.610 209,011 +0.16(+3.60%)
Dec 12, 2024 4.500 4.695 4.400 4.450 145,560 -0.05(-1.11%)
Dec 11, 2024 4.640 4.729 4.310 4.500 119,271 -0.05(-1.10%)
Dec 10, 2024 4.660 4.800 4.415 4.550 193,615 -0.06(-1.30%)
Dec 09, 2024 4.300 4.670 4.050 4.610 284,936 +0.44(+10.55%)
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 4.010 180,256 -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%)
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.