Vivos Therapeutics, Inc. (VVOS) NASDAQ

2.97

+0.3(+11.24%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20252.692.972.9732.65326,205
October 22, 20252.772.672.672.792.59239,993
October 21, 20252.792.762.762.892.6369,047
October 20, 20252.942.852.852.992.83210,318
October 17, 20252.942.92.92.992.8418,612
October 16, 20253.162.892.893.212.83671,500
October 15, 20253.223.153.153.283.1179,065
October 14, 20253.163.183.183.233.1277,237
October 13, 20253.073.173.173.283.02402,549
October 10, 20253.13.123.123.223.07366,900
October 09, 20253.213.133.133.273.1104,817
October 08, 20253.063.23.23.253.06102,511
October 07, 20253.33.13.13.353.06168,634
October 06, 20253.23.253.253.423.1553,521
October 03, 20253.143.193.193.33.14121,599
October 02, 20253.193.23.23.343.13170,831
October 01, 20253.123.193.193.22.95248,309
September 30, 20253.173.13.13.453921,033
September 29, 20253.123.133.133.293.06105,749
September 26, 20253.333.123.123.413.12185,211
September 25, 20253.453.353.353.583.32110,322
September 24, 20253.333.483.483.533.3374,706
September 23, 20253.43.363.363.493.36160,665
September 22, 20253.43.383.383.613.38365,348
September 19, 20253.333.443.443.573.31249,800
September 18, 20253.513.343.343.553.34513,936
September 17, 20253.373.523.523.73.175.43M
September 16, 20253.433.43.43.513.3772,500
September 15, 20253.553.383.383.663.34134,134
September 12, 20253.653.473.473.673.4698,919
September 11, 20253.73.643.643.823.6124,700
September 10, 20253.843.813.813.983.7176,075
September 09, 20253.833.873.874.023.8161,182
September 08, 20254.113.833.834.133.8183,900
September 05, 20254.354.124.124.413.95123,813
September 04, 20254.574.44.44.574.249,700
September 03, 20254.194.534.534.634.1678,856
September 02, 20254.334.234.234.514.1587,882
August 29, 20254.74.334.334.934.2396,881
August 28, 20254.584.644.644.934.5163,312
August 27, 20254.714.64.64.824.5952,436
August 26, 20254.644.694.695.124.51245,201
August 25, 20254.24.634.634.844.1257,162
August 22, 20254.494.24.24.54.16162,078
August 21, 20254.034.64.64.64.0291,933
August 20, 20254.14.134.134.253.54366,933
August 19, 20254.444.274.274.574.2192,558
August 18, 20254.124.454.454.534142,735
August 15, 20254.334.114.114.353.72339,384
August 14, 20254.54.614.614.814.5121,900
August 13, 20254.74.614.614.84.653,181
August 12, 20254.64.754.754.834.48108,430
August 11, 20254.454.584.584.724.31107,436
August 08, 20254.514.44.44.674.3395,900
August 07, 20254.554.524.524.884.3156,427
August 06, 20254.94.634.635.064.51140,945
August 05, 20254.784.934.935.024.777,300
August 04, 20255.174.764.765.214.65183,324
August 01, 20254.155.185.185.694.1982,995
July 31, 20254.444.334.334.54.15132,548