Vivos Therapeutics, Inc. (VVOS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.3900 | 2.4500 | 2.1700 | 2.1900 | 2.1900 | 128,200 |
| 08 May 2024 | 2.4300 | 2.4800 | 2.3100 | 2.3750 | 2.3750 | 38,400 |
| 07 May 2024 | 2.3800 | 2.5000 | 2.3800 | 2.4300 | 2.4300 | 50,000 |
| 06 May 2024 | 2.5700 | 2.6370 | 2.3700 | 2.3800 | 2.3800 | 105,000 |
| 03 May 2024 | 2.7000 | 2.7000 | 2.5600 | 2.6300 | 2.6300 | 14,900 |
| 02 May 2024 | 2.5600 | 2.6890 | 2.5100 | 2.6300 | 2.6300 | 23,400 |
| 01 May 2024 | 2.5300 | 2.5400 | 2.4500 | 2.5340 | 2.5340 | 24,900 |
| 30 Apr 2024 | 2.5600 | 2.5710 | 2.3700 | 2.5300 | 2.5300 | 52,200 |
| 29 Apr 2024 | 2.5300 | 2.6800 | 2.4400 | 2.5900 | 2.5900 | 36,100 |
| 26 Apr 2024 | 2.5800 | 2.6100 | 2.4800 | 2.5900 | 2.5900 | 67,600 |
| 25 Apr 2024 | 2.6000 | 2.6000 | 2.3700 | 2.4600 | 2.4600 | 52,500 |
| 24 Apr 2024 | 2.5700 | 2.7200 | 2.5450 | 2.5700 | 2.5700 | 74,500 |
| 23 Apr 2024 | 2.6100 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 35,700 |
| 22 Apr 2024 | 2.6500 | 2.7300 | 2.5700 | 2.6400 | 2.6400 | 31,000 |
| 19 Apr 2024 | 2.6900 | 2.7400 | 2.6100 | 2.7200 | 2.7200 | 34,100 |
| 18 Apr 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6600 | 2.6600 | 63,300 |
| 17 Apr 2024 | 2.7000 | 2.7450 | 2.5500 | 2.6600 | 2.6600 | 30,600 |
| 16 Apr 2024 | 2.7100 | 2.7620 | 2.5200 | 2.7000 | 2.7000 | 74,900 |
| 15 Apr 2024 | 2.5800 | 2.9000 | 2.4500 | 2.7700 | 2.7700 | 236,500 |
| 12 Apr 2024 | 2.7900 | 2.7900 | 2.5700 | 2.6400 | 2.6400 | 87,800 |
| 11 Apr 2024 | 2.7700 | 2.7900 | 2.4000 | 2.7400 | 2.7400 | 157,500 |
| 10 Apr 2024 | 2.6800 | 2.8000 | 2.6000 | 2.6800 | 2.6800 | 234,600 |
| 09 Apr 2024 | 3.0200 | 3.4400 | 2.4700 | 2.7550 | 2.7550 | 5,191,400 |
| 08 Apr 2024 | 3.0100 | 3.0960 | 2.9350 | 3.0300 | 3.0300 | 38,400 |
| 05 Apr 2024 | 2.9600 | 3.1360 | 2.9500 | 3.0100 | 3.0100 | 92,200 |
| 04 Apr 2024 | 3.0300 | 3.7490 | 2.9500 | 3.1400 | 3.1400 | 650,100 |
| 03 Apr 2024 | 3.4000 | 3.4400 | 2.9400 | 3.0100 | 3.0100 | 164,900 |
| 02 Apr 2024 | 3.4600 | 3.4600 | 3.2510 | 3.3850 | 3.3850 | 70,500 |
| 01 Apr 2024 | 3.7500 | 3.9900 | 3.3300 | 3.3700 | 3.3700 | 399,600 |
| 28 Mar 2024 | 4.7000 | 4.8500 | 4.3110 | 4.8300 | 4.8300 | 149,800 |
| 27 Mar 2024 | 4.6400 | 4.7000 | 4.3500 | 4.6500 | 4.6500 | 45,400 |
| 26 Mar 2024 | 4.6100 | 4.7350 | 4.1100 | 4.4700 | 4.4700 | 74,600 |
| 25 Mar 2024 | 4.9100 | 4.9100 | 4.4200 | 4.5500 | 4.5500 | 41,500 |
| 22 Mar 2024 | 4.8900 | 5.2400 | 4.5600 | 4.9400 | 4.9400 | 81,000 |
| 21 Mar 2024 | 4.6000 | 5.1420 | 4.6000 | 4.9100 | 4.9100 | 89,400 |
| 20 Mar 2024 | 4.3800 | 4.6200 | 4.3800 | 4.6000 | 4.6000 | 31,200 |
| 19 Mar 2024 | 4.3200 | 4.6300 | 4.3200 | 4.4500 | 4.4500 | 61,600 |
| 18 Mar 2024 | 4.5100 | 4.7700 | 4.4000 | 4.4700 | 4.4700 | 59,400 |
| 15 Mar 2024 | 4.3000 | 4.6700 | 4.2600 | 4.5000 | 4.5000 | 50,200 |
| 14 Mar 2024 | 4.4100 | 4.6480 | 4.2100 | 4.2600 | 4.2600 | 76,300 |
| 13 Mar 2024 | 4.5500 | 4.7200 | 4.4500 | 4.5100 | 4.5100 | 46,800 |
| 12 Mar 2024 | 4.6600 | 4.8900 | 4.5500 | 4.5600 | 4.5600 | 53,500 |
| 11 Mar 2024 | 4.9200 | 4.9800 | 4.3500 | 4.7650 | 4.7650 | 50,000 |
| 08 Mar 2024 | 5.0100 | 5.2100 | 4.7800 | 4.8300 | 4.8300 | 70,300 |
| 07 Mar 2024 | 5.1800 | 5.3000 | 4.9400 | 5.0800 | 5.0800 | 32,900 |
| 06 Mar 2024 | 5.2500 | 5.3500 | 4.9000 | 5.3100 | 5.3100 | 70,800 |
| 05 Mar 2024 | 5.4200 | 5.5000 | 4.8700 | 5.0400 | 5.0400 | 77,700 |
| 04 Mar 2024 | 5.3900 | 5.7100 | 5.1500 | 5.3000 | 5.3000 | 85,800 |
| 01 Mar 2024 | 5.5500 | 5.8400 | 5.4000 | 5.4900 | 5.4900 | 71,400 |
| 29 Feb 2024 | 5.1600 | 6.2300 | 5.0200 | 5.8100 | 5.8100 | 324,400 |
| 28 Feb 2024 | 4.8600 | 5.2200 | 4.7800 | 5.2000 | 5.2000 | 80,500 |
| 27 Feb 2024 | 4.9500 | 5.0100 | 4.8370 | 4.9200 | 4.9200 | 70,600 |
| 26 Feb 2024 | 5.0000 | 5.2000 | 4.8600 | 4.9100 | 4.9100 | 73,300 |
| 23 Feb 2024 | 5.1800 | 5.1800 | 4.7500 | 4.9000 | 4.9000 | 61,200 |
| 22 Feb 2024 | 4.9300 | 5.1420 | 4.8600 | 4.9500 | 4.9500 | 29,900 |
| 21 Feb 2024 | 5.0000 | 5.1530 | 4.7700 | 4.9300 | 4.9300 | 88,200 |
| 20 Feb 2024 | 5.3000 | 5.4970 | 5.0200 | 5.1300 | 5.1300 | 59,400 |
| 16 Feb 2024 | 5.6400 | 5.6400 | 5.1600 | 5.2500 | 5.2500 | 54,700 |
| 15 Feb 2024 | 5.0100 | 5.5120 | 5.0100 | 5.3600 | 5.3600 | 90,800 |
| 14 Feb 2024 | 5.0200 | 5.4070 | 4.9750 | 5.0500 | 5.0500 | 113,300 |
| 13 Feb 2024 | 5.0000 | 5.4600 | 4.9700 | 5.1500 | 5.1500 | 123,900 |
| 12 Feb 2024 | 5.3000 | 5.6800 | 4.9600 | 5.1400 | 5.1400 | 134,300 |
| 09 Feb 2024 | 5.1400 | 5.5000 | 5.0700 | 5.2900 | 5.2900 | 101,800 |
| 08 Feb 2024 | 5.1100 | 5.5000 | 4.9600 | 5.2500 | 5.2500 | 115,800 |
| 07 Feb 2024 | 5.5100 | 5.5230 | 4.9000 | 5.0300 | 5.0300 | 281,800 |
| 06 Feb 2024 | 6.4200 | 6.4500 | 5.4700 | 5.4700 | 5.4700 | 545,800 |
| 05 Feb 2024 | 5.9900 | 6.0590 | 5.7500 | 5.7500 | 5.7500 | 51,400 |
| 02 Feb 2024 | 6.3000 | 6.4700 | 5.9000 | 6.1300 | 6.1300 | 85,700 |
| 01 Feb 2024 | 7.4300 | 7.6200 | 6.0170 | 6.1400 | 6.1400 | 175,700 |
| 31 Jan 2024 | 7.3900 | 7.7400 | 7.0240 | 7.3700 | 7.3700 | 143,600 |
| 30 Jan 2024 | 6.4800 | 9.1390 | 6.1600 | 7.5500 | 7.5500 | 922,400 |
| 29 Jan 2024 | 5.4900 | 7.3000 | 5.3400 | 6.6000 | 6.6000 | 526,900 |
| 26 Jan 2024 | 5.7200 | 5.7200 | 5.2300 | 5.4000 | 5.4000 | 83,000 |
| 25 Jan 2024 | 5.6130 | 5.6700 | 5.0900 | 5.1650 | 5.1650 | 101,500 |
| 24 Jan 2024 | 6.1600 | 6.4200 | 5.5700 | 5.6200 | 5.6200 | 76,600 |
| 23 Jan 2024 | 6.9900 | 7.1360 | 5.7300 | 6.3000 | 6.3000 | 164,900 |
| 22 Jan 2024 | 6.5200 | 7.1990 | 6.4600 | 7.0100 | 7.0100 | 119,800 |
| 19 Jan 2024 | 6.7200 | 6.8000 | 6.5000 | 6.5000 | 6.5000 | 63,700 |
| 18 Jan 2024 | 6.6000 | 7.0900 | 6.6000 | 6.8100 | 6.8100 | 59,100 |
| 17 Jan 2024 | 7.0800 | 7.1600 | 6.5000 | 6.8200 | 6.8200 | 89,600 |
| 16 Jan 2024 | 7.6500 | 7.7900 | 7.1100 | 7.1600 | 7.1600 | 53,700 |
| 12 Jan 2024 | 7.9100 | 8.1700 | 7.6200 | 7.9450 | 7.9450 | 30,700 |
| 11 Jan 2024 | 7.9200 | 8.0900 | 7.6800 | 8.0700 | 8.0700 | 83,700 |
| 10 Jan 2024 | 8.5800 | 8.8590 | 8.0300 | 8.0800 | 8.0800 | 132,400 |
| 09 Jan 2024 | 9.2600 | 9.3550 | 8.5500 | 8.6000 | 8.6000 | 90,300 |
| 08 Jan 2024 | 9.7900 | 9.9680 | 9.1800 | 9.4500 | 9.4500 | 84,500 |
| 05 Jan 2024 | 9.9900 | 9.9900 | 9.0100 | 9.3300 | 9.3300 | 141,900 |
| 04 Jan 2024 | 11.5200 | 12.5800 | 9.8000 | 9.8600 | 9.8600 | 161,800 |
| 03 Jan 2024 | 11.4000 | 12.4000 | 11.3620 | 11.7500 | 11.7500 | 54,700 |
| 02 Jan 2024 | 12.6600 | 12.7500 | 11.5700 | 11.8000 | 11.8000 | 56,100 |
| 29 Dec 2023 | 12.5600 | 12.8310 | 11.9300 | 12.4400 | 12.4400 | 105,000 |
| 28 Dec 2023 | 11.7100 | 12.7500 | 11.4900 | 12.5600 | 12.5600 | 128,600 |
| 27 Dec 2023 | 11.1500 | 12.0000 | 11.0000 | 11.9200 | 11.9200 | 75,600 |
| 26 Dec 2023 | 11.0000 | 11.6070 | 11.0000 | 11.2600 | 11.2600 | 54,200 |
| 22 Dec 2023 | 11.6400 | 12.3100 | 11.0000 | 11.3300 | 11.3300 | 106,200 |
| 21 Dec 2023 | 11.9100 | 13.4000 | 11.6000 | 11.7800 | 11.7800 | 180,300 |
| 20 Dec 2023 | 11.1800 | 14.2000 | 10.6600 | 12.1400 | 12.1400 | 693,300 |
| 19 Dec 2023 | 10.6000 | 11.9900 | 10.5900 | 10.8800 | 10.8800 | 198,300 |
| 18 Dec 2023 | 9.0500 | 12.4500 | 9.0500 | 11.6100 | 11.6100 | 1,068,800 |
| 15 Dec 2023 | 9.5200 | 9.9050 | 9.0500 | 9.2100 | 9.2100 | 163,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.