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)

2.100 -0.210 (-9.09%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 20, 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 (%)
May 19, 2025 2.530 2.530 2.267 2.310 164,611 -0.23(-9.06%)
May 16, 2025 2.900 2.900 2.470 2.540 365,661 -0.52(-16.99%)
May 15, 2025 2.980 3.180 2.900 3.060 93,886 +0.02(+0.66%)
May 14, 2025 3.130 3.170 2.910 3.040 145,409 -0.10(-3.18%)
May 13, 2025 3.150 3.329 3.030 3.140 68,522 +0.00(+0.00%)
May 12, 2025 3.070 3.150 2.990 3.140 71,663 +0.14(+4.67%)
May 09, 2025 2.930 3.020 2.760 3.000 53,212 +0.16(+5.63%)
May 08, 2025 2.720 2.950 2.630 2.840 53,074 +0.11(+4.03%)
May 07, 2025 2.630 2.730 2.550 2.730 56,377 +0.16(+6.23%)
May 06, 2025 2.550 2.691 2.500 2.570 63,157 -0.04(-1.53%)
May 05, 2025 2.700 2.730 2.530 2.610 52,389 -0.12(-4.40%)
May 02, 2025 2.780 2.817 2.640 2.730 73,068 +0.00(+0.00%)
May 01, 2025 2.780 2.795 2.650 2.730 89,293 -0.11(-3.87%)
Apr 30, 2025 2.620 2.880 2.530 2.840 92,690 +0.20(+7.58%)
Apr 29, 2025 2.700 2.740 2.550 2.640 34,464 -0.04(-1.49%)
Apr 28, 2025 2.690 2.736 2.598 2.680 38,369 +0.05(+1.90%)
Apr 25, 2025 2.640 2.660 2.554 2.630 54,134 -0.08(-2.95%)
Apr 24, 2025 2.530 2.710 2.460 2.710 88,850 +0.19(+7.54%)
Apr 23, 2025 2.360 2.530 2.352 2.520 96,559 +0.22(+9.57%)
Apr 22, 2025 2.219 2.400 2.219 2.300 86,150 +0.10(+4.55%)
Apr 21, 2025 2.150 2.260 2.100 2.200 70,410 +0.10(+4.76%)
Apr 17, 2025 2.090 2.120 1.980 2.100 81,525 +0.02(+0.96%)
Apr 16, 2025 2.120 2.190 2.004 2.080 207,784 -0.11(-5.02%)
Apr 15, 2025 2.320 2.330 2.110 2.190 79,234 -0.06(-2.67%)
Apr 14, 2025 2.320 2.320 2.110 2.250 98,495 -0.08(-3.43%)
Apr 11, 2025 2.370 2.410 2.200 2.330 39,707 +0.04(+1.75%)
Apr 10, 2025 2.470 2.505 2.150 2.290 80,557 -0.19(-7.66%)
Apr 09, 2025 2.240 2.598 1.997 2.480 136,644 +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 -0.09(-3.45%)
Apr 04, 2025 2.490 2.650 2.420 2.610 50,056 +0.04(+1.56%)
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%)
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 Of Service.