Vivos Inc. (RDGL)
OTCMKTS · Delayed Price · Currency is USD
0.1201
+0.0026 (2.21%)
Aug 1, 2025, 3:56 PM EDT

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.120.130.120.13-6.47%444,675
Jul 31, 20250.130.140.110.120.12-6.61%2,149,612
Jul 30, 20250.130.140.120.130.13-5.11%2,436,132
Jul 29, 20250.130.140.120.130.132.95%928,683
Jul 28, 20250.130.140.130.130.13-1.68%3,842,029
Jul 25, 20250.130.140.130.130.13-1.47%911,052
Jul 24, 20250.150.150.130.130.13-3.31%1,468,326
Jul 23, 20250.140.150.130.140.140.42%1,915,065
Jul 22, 20250.140.150.140.140.14-1.31%826,992
Jul 21, 20250.140.150.130.140.141.27%1,076,474
Jul 18, 20250.140.150.130.140.14-3.52%1,717,283
Jul 17, 20250.140.150.140.140.14-1.80%870,044
Jul 16, 20250.140.150.130.140.141.72%1,256,205
Jul 15, 20250.130.150.130.140.149.27%2,547,463
Jul 14, 20250.120.140.120.130.138.42%3,886,720
Jul 11, 20250.110.120.110.120.128.45%1,325,135
Jul 10, 20250.110.120.110.110.11-2.85%261,659
Jul 9, 20250.120.120.110.110.11-3.83%475,159
Jul 8, 20250.120.120.110.120.12-0.90%251,295
Jul 7, 20250.120.120.110.120.122.36%865,149
Jul 3, 20250.110.120.110.120.124.99%259,459
Jul 2, 20250.120.120.110.110.11-3.91%1,166,694
Jul 1, 20250.110.120.110.120.123.14%676,165
Jun 30, 20250.120.120.110.110.11-6.46%2,039,324
Jun 27, 20250.120.120.120.120.120.80%271,653
Jun 26, 20250.120.120.120.120.121.97%688,578
Jun 25, 20250.120.120.120.120.12-4.27%478,735
Jun 24, 20250.120.120.120.120.12-2.25%474,880
Jun 23, 20250.120.120.120.120.121.81%300,770
Jun 20, 20250.120.130.120.120.126.41%393,439
Jun 18, 20250.130.130.120.120.12-13.30%359,661
Jun 17, 20250.120.140.110.130.1310.63%1,468,228
Jun 16, 20250.120.120.110.120.121.01%574,484
Jun 13, 20250.120.120.120.120.12-0.52%249,784
Jun 12, 20250.120.120.110.120.12-2.91%394,769
Jun 11, 20250.120.120.120.120.12-0.40%472,341
Jun 10, 20250.120.130.120.120.12-2.76%374,100
Jun 9, 20250.130.130.120.130.13-1.49%491,533
Jun 6, 20250.130.130.130.130.13-0.83%349,349
Jun 5, 20250.130.130.130.130.130.20%411,060
Jun 4, 20250.130.130.130.130.13-0.12%478,156
Jun 3, 20250.130.130.130.130.13-0.08%415,004
Jun 2, 20250.130.140.130.130.131.38%541,709
May 30, 20250.130.140.130.130.13-2.78%533,734
May 29, 20250.130.130.130.130.13-0.08%424,284
May 28, 20250.130.130.120.130.133.33%540,146
May 27, 20250.130.130.120.130.13-3.95%489,745
May 23, 20250.130.140.120.130.134.31%493,054
May 22, 20250.120.130.110.130.136.34%549,969
May 21, 20250.120.120.110.120.12-3.11%788,350