Website Under Maintenance

Clarke

Website Under Maintenance

Newsroom

Our site is down for scheduled maintenance. We are working to update our network to better provide the page you requested. We understand the inconvenience this may cause, but rest assured, we are doing everything we can to bring the site back online after our necessary updates.

Terms of Service Privacy Policy
© Copyright 2000-2024 Clarke Broadcasting Corporation. All rights reserved.
Feedback
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

VivoSim Labs, Inc. - Common Stock (NQ:VIVS)

3.210 -0.240 (-6.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2025 3.320 3.510 3.050 3.210 73,361 -0.24(-6.96%)
Sep 25, 2025 3.520 3.520 3.260 3.450 49,778 -0.09(-2.54%)
Sep 24, 2025 3.740 3.872 3.390 3.540 79,052 -0.27(-7.09%)
Sep 23, 2025 3.720 4.049 3.720 3.810 78,146 +0.09(+2.42%)
Sep 22, 2025 4.080 4.114 3.690 3.720 124,229 -0.43(-10.36%)
Sep 19, 2025 3.980 4.200 3.856 4.150 125,609 +0.22(+5.60%)
Sep 18, 2025 3.830 3.930 3.730 3.930 58,446 +0.29(+7.97%)
Sep 17, 2025 3.860 3.899 3.580 3.640 86,711 -0.20(-5.21%)
Sep 16, 2025 4.880 4.980 3.290 3.840 530,099 -0.94(-19.67%)
Sep 15, 2025 4.230 5.300 4.230 4.780 388,530 +0.59(+14.08%)
Sep 12, 2025 3.720 4.220 3.700 4.190 223,492 +0.50(+13.40%)
Sep 11, 2025 3.230 3.740 3.230 3.695 248,828 +0.47(+14.57%)
Sep 10, 2025 3.080 3.405 3.080 3.225 257,691 +0.25(+8.22%)
Sep 09, 2025 2.530 3.100 2.401 2.980 431,296 +0.49(+19.68%)
Sep 08, 2025 2.550 2.560 2.290 2.490 137,296 -0.02(-0.80%)
Sep 05, 2025 2.190 2.580 2.060 2.510 158,235 +0.25(+11.06%)
Sep 04, 2025 2.530 2.587 2.130 2.260 161,558 -0.26(-10.32%)
Sep 03, 2025 2.450 3.100 2.300 2.520 1,242,817 +0.18(+7.69%)
Sep 02, 2025 2.400 2.590 2.280 2.340 555,160 -0.10(-4.10%)
Aug 29, 2025 1.830 2.990 1.830 2.440 12,811,348 +0.57(+30.48%)
Aug 28, 2025 1.900 1.980 1.840 1.870 10,350 +0.03(+1.63%)
Aug 27, 2025 1.807 1.910 1.807 1.840 34,410 +0.07(+3.95%)
Aug 26, 2025 2.010 2.010 1.760 1.770 25,973 -0.25(-12.38%)
Aug 25, 2025 2.070 2.100 2.009 2.020 14,907 -0.09(-4.27%)
Aug 22, 2025 1.950 2.170 1.950 2.110 46,493 +0.13(+6.57%)
Aug 21, 2025 1.740 2.080 1.740 1.980 78,987 +0.15(+8.20%)
Aug 20, 2025 1.800 1.840 1.724 1.830 20,623 +0.03(+1.67%)
Aug 19, 2025 1.810 1.839 1.770 1.800 7,830 -0.01(-0.55%)
Aug 18, 2025 1.770 1.810 1.730 1.810 17,773 +0.04(+2.26%)
Aug 15, 2025 1.790 1.790 1.766 1.770 3,322 -0.03(-1.67%)
Aug 14, 2025 1.850 1.859 1.795 1.800 12,482 -0.06(-3.23%)
Aug 13, 2025 1.710 1.860 1.710 1.860 14,411 +0.11(+6.05%)
Aug 12, 2025 1.750 1.880 1.710 1.754 22,594 -0.03(-1.47%)
Aug 11, 2025 1.790 1.890 1.750 1.780 18,519 +0.03(+2.01%)
Aug 08, 2025 1.800 1.800 1.730 1.745 11,759 -0.00(-0.11%)
Aug 07, 2025 1.770 1.790 1.730 1.747 42,032 -0.04(-2.40%)
Aug 06, 2025 1.920 1.920 1.790 1.790 44,204 -0.14(-7.25%)
Aug 05, 2025 1.980 1.990 1.860 1.930 65,022 +0.03(+1.58%)
Aug 04, 2025 1.850 1.930 1.840 1.900 64,109 +0.05(+2.70%)
Aug 01, 2025 1.800 1.970 1.751 1.850 33,542 -0.02(-1.07%)
Jul 31, 2025 2.010 2.060 1.870 1.870 33,288 -0.14(-6.97%)
Jul 30, 2025 2.040 2.160 1.990 2.010 101,883 +0.02(+1.01%)
Jul 29, 2025 2.100 2.100 1.990 1.990 55,111 -0.22(-9.95%)
Jul 28, 2025 2.240 2.370 2.141 2.210 231,245 -0.02(-1.12%)
Jul 25, 2025 2.160 2.260 2.110 2.235 27,379 +0.02(+1.13%)
Jul 24, 2025 2.350 2.350 2.090 2.210 41,543 -0.13(-5.56%)
Jul 23, 2025 1.960 2.340 1.960 2.340 163,892 +0.35(+17.59%)
Jul 22, 2025 1.960 2.084 1.960 1.990 33,312 +0.01(+0.51%)
Jul 21, 2025 1.907 2.100 1.895 1.980 53,261 +0.09(+4.76%)
Jul 18, 2025 1.900 1.960 1.840 1.890 64,302 +0.03(+1.61%)
Jul 17, 2025 1.770 1.900 1.770 1.860 70,571 +0.05(+2.76%)
Jul 16, 2025 1.860 1.905 1.750 1.810 86,573 -0.02(-1.36%)
Jul 15, 2025 1.950 1.990 1.750 1.835 123,490 -0.10(-5.41%)
Jul 14, 2025 1.930 2.030 1.830 1.940 62,776 +0.00(+0.01%)
Jul 11, 2025 1.990 1.990 1.900 1.940 29,673 -0.03(-1.53%)
Jul 10, 2025 1.920 2.080 1.820 1.970 193,046 +0.07(+3.96%)
Jul 09, 2025 1.660 1.900 1.658 1.895 167,317 +0.24(+14.16%)
Jul 08, 2025 1.770 1.780 1.660 1.660 41,112 -0.11(-6.21%)
Jul 07, 2025 1.580 1.787 1.580 1.770 139,759 +0.20(+12.74%)
Jul 03, 2025 1.540 1.579 1.540 1.570 11,918 +0.03(+1.99%)
Jul 02, 2025 1.430 1.540 1.430 1.539 39,012 +0.09(+6.17%)
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.