My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vivos Therapeutics, Inc. - Common Stock (NQ:VVOS)

3.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 30, 2025 3.170 3.450 3.000 3.100 921,026 -0.03(-0.96%)
Sep 29, 2025 3.120 3.290 3.064 3.130 105,749 +0.01(+0.32%)
Sep 26, 2025 3.330 3.409 3.120 3.120 185,211 -0.23(-6.87%)
Sep 25, 2025 3.450 3.580 3.320 3.350 110,322 -0.13(-3.74%)
Sep 24, 2025 3.330 3.526 3.330 3.480 74,706 +0.12(+3.57%)
Sep 23, 2025 3.400 3.490 3.360 3.360 160,665 -0.02(-0.59%)
Sep 22, 2025 3.400 3.610 3.380 3.380 363,748 -0.06(-1.74%)
Sep 19, 2025 3.330 3.570 3.306 3.440 249,764 +0.10(+2.99%)
Sep 18, 2025 3.510 3.545 3.340 3.340 513,936 -0.18(-5.11%)
Sep 17, 2025 3.370 3.700 3.170 3.520 5,422,833 +0.12(+3.53%)
Sep 16, 2025 3.430 3.510 3.370 3.400 71,439 +0.02(+0.59%)
Sep 15, 2025 3.550 3.660 3.340 3.380 134,133 -0.09(-2.59%)
Sep 12, 2025 3.650 3.669 3.460 3.470 98,919 -0.17(-4.67%)
Sep 11, 2025 3.700 3.822 3.600 3.640 124,656 -0.17(-4.46%)
Sep 10, 2025 3.840 3.979 3.710 3.810 76,075 -0.06(-1.42%)
Sep 09, 2025 3.830 4.020 3.811 3.865 61,602 +0.04(+0.91%)
Sep 08, 2025 4.110 4.134 3.800 3.830 183,869 -0.29(-7.04%)
Sep 05, 2025 4.340 4.412 3.950 4.120 124,046 -0.28(-6.36%)
Sep 04, 2025 4.570 4.570 4.200 4.400 49,682 -0.13(-2.87%)
Sep 03, 2025 4.190 4.625 4.155 4.530 78,806 +0.30(+7.09%)
Sep 02, 2025 4.330 4.510 4.150 4.230 87,882 -0.10(-2.31%)
Aug 29, 2025 4.700 4.934 4.230 4.330 96,881 -0.31(-6.68%)
Aug 28, 2025 4.580 4.930 4.512 4.640 63,302 +0.04(+0.98%)
Aug 27, 2025 4.710 4.821 4.585 4.595 52,436 -0.10(-2.03%)
Aug 26, 2025 4.640 5.120 4.510 4.690 244,851 +0.07(+1.41%)
Aug 25, 2025 4.200 4.840 4.100 4.625 257,148 +0.42(+10.12%)
Aug 22, 2025 4.490 4.495 4.162 4.200 163,651 -0.40(-8.70%)
Aug 21, 2025 4.160 4.600 4.020 4.600 92,141 +0.47(+11.38%)
Aug 20, 2025 4.100 4.250 3.540 4.130 366,933 -0.14(-3.28%)
Aug 19, 2025 4.440 4.570 4.210 4.270 100,793 -0.18(-4.04%)
Aug 18, 2025 4.120 4.525 4.000 4.450 142,732 +0.34(+8.27%)
Aug 15, 2025 4.330 4.350 3.723 4.110 339,384 -0.50(-10.85%)
Aug 14, 2025 4.500 4.805 4.500 4.610 121,318 +0.00(+0.00%)
Aug 13, 2025 4.700 4.800 4.601 4.610 53,180 -0.14(-2.95%)
Aug 12, 2025 4.600 4.830 4.480 4.750 108,428 +0.17(+3.71%)
Aug 11, 2025 4.450 4.715 4.310 4.580 107,433 +0.18(+4.09%)
Aug 08, 2025 4.510 4.674 4.328 4.400 95,859 -0.12(-2.65%)
Aug 07, 2025 4.550 4.876 4.310 4.520 56,427 -0.11(-2.38%)
Aug 06, 2025 4.900 5.060 4.510 4.630 140,945 -0.30(-6.09%)
Aug 05, 2025 4.780 5.020 4.700 4.930 76,269 +0.17(+3.57%)
Aug 04, 2025 5.170 5.210 4.650 4.760 180,751 -0.42(-8.11%)
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.