• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    2.700 -0.280 (-9.40%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
    Oct 31, 2025 2.570 2.950 2.350 2.700 692,280 -0.28(-9.40%)
    Oct 30, 2025 2.730 3.200 2.370 2.980 25,659,406 +0.68(+29.57%)
    Oct 29, 2025 2.310 2.375 2.246 2.300 38,906 +0.02(+0.88%)
    Oct 28, 2025 2.310 2.340 2.230 2.280 37,769 -0.01(-0.44%)
    Oct 27, 2025 2.440 2.440 2.140 2.290 151,948 -0.04(-1.72%)
    Oct 24, 2025 2.210 2.369 2.208 2.330 837,304 +0.13(+5.91%)
    Oct 23, 2025 2.330 2.461 2.160 2.200 55,877 -0.09(-3.93%)
    Oct 22, 2025 2.410 2.540 2.240 2.290 36,374 -0.22(-8.76%)
    Oct 21, 2025 2.440 2.600 2.420 2.510 20,053 +0.03(+1.21%)
    Oct 20, 2025 2.550 2.790 2.360 2.480 119,455 -0.08(-3.13%)
    Oct 17, 2025 2.600 2.620 2.500 2.560 20,895 -0.05(-1.92%)
    Oct 16, 2025 2.820 2.877 2.600 2.610 28,177 -0.26(-9.06%)
    Oct 15, 2025 2.750 3.040 2.740 2.870 36,289 +0.13(+4.74%)
    Oct 14, 2025 2.960 2.989 2.690 2.740 59,774 -0.22(-7.43%)
    Oct 13, 2025 3.100 3.150 2.890 2.960 36,650 -0.08(-2.63%)
    Oct 10, 2025 3.320 3.409 2.970 3.040 57,912 -0.29(-8.57%)
    Oct 09, 2025 3.200 3.540 3.100 3.325 87,741 +0.17(+5.22%)
    Oct 08, 2025 3.130 3.260 3.031 3.160 36,667 +0.04(+1.28%)
    Oct 07, 2025 3.240 3.240 3.045 3.120 36,945 -0.07(-2.19%)
    Oct 06, 2025 3.280 3.390 2.900 3.190 159,824 -0.21(-6.18%)
    Oct 03, 2025 3.460 3.480 3.290 3.400 71,736 -0.06(-1.73%)
    Oct 02, 2025 3.220 3.477 3.155 3.460 46,856 +0.25(+7.79%)
    Oct 01, 2025 2.860 3.480 2.860 3.210 138,549 +0.29(+9.93%)
    Sep 30, 2025 3.050 3.125 2.810 2.920 96,052 -0.10(-3.31%)
    Sep 29, 2025 3.210 3.310 3.000 3.020 60,812 -0.19(-5.92%)
    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%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.