Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.330 -0.310 (-6.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 4.150 5.690 4.100 5.180 982,995 +0.85(+19.63%)
Jul 31, 2025 4.440 4.501 4.150 4.330 132,547 -0.19(-4.20%)
Jul 30, 2025 4.300 4.710 4.300 4.520 69,511 +0.06(+1.35%)
Jul 29, 2025 4.670 4.880 4.399 4.460 143,004 -0.26(-5.61%)
Jul 28, 2025 5.180 5.240 4.680 4.725 134,290 -0.52(-9.83%)
Jul 25, 2025 5.390 5.577 5.220 5.240 96,435 -0.18(-3.32%)
Jul 24, 2025 5.550 5.600 5.330 5.420 117,305 -0.19(-3.39%)
Jul 23, 2025 5.540 5.943 5.420 5.610 102,940 +0.11(+2.00%)
Jul 22, 2025 5.430 5.700 5.300 5.500 105,905 +0.06(+1.10%)
Jul 21, 2025 5.800 5.800 5.170 5.440 340,548 -0.38(-6.53%)
Jul 18, 2025 5.580 5.950 5.260 5.820 269,289 +0.09(+1.57%)
Jul 17, 2025 6.210 6.456 5.710 5.730 299,148 -0.34(-5.60%)
Jul 16, 2025 6.660 6.730 5.900 6.070 492,078 -0.67(-9.94%)
Jul 15, 2025 6.920 7.030 6.590 6.740 204,830 -0.21(-3.02%)
Jul 14, 2025 6.750 7.400 6.300 6.950 524,103 +0.13(+1.91%)
Jul 11, 2025 6.720 7.950 6.440 6.820 1,265,306 +0.15(+2.25%)
Jul 10, 2025 5.940 6.740 5.610 6.670 1,030,641 +0.67(+11.17%)
Jul 09, 2025 5.150 6.160 5.050 6.000 972,646 +0.88(+17.19%)
Jul 08, 2025 5.080 5.447 4.800 5.120 802,210 -0.05(-0.97%)
Jul 07, 2025 4.380 5.270 4.130 5.170 1,439,290 +0.74(+16.70%)
Jul 03, 2025 3.890 4.500 3.875 4.430 994,461 +0.60(+15.67%)
Jul 02, 2025 3.800 4.230 3.660 3.830 1,155,035 -0.04(-1.03%)
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.