Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
2.630
-0.080 (-2.95%)
At close: Apr 25, 2025, 4:00 PM
2.380
-0.250 (-9.51%)
Pre-market: Apr 28, 2025, 5:22 AM EDT

Vivos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.642.662.552.632.63-2.95%54,134
Apr 24, 20252.532.712.462.712.717.54%88,852
Apr 23, 20252.362.532.352.522.529.57%97,020
Apr 22, 20252.222.402.222.302.304.55%86,150
Apr 21, 20252.152.262.102.202.204.76%70,410
Apr 17, 20252.092.121.982.102.100.96%81,525
Apr 16, 20252.122.192.002.082.08-5.02%208,337
Apr 15, 20252.322.332.112.192.19-2.67%79,234
Apr 14, 20252.322.322.112.252.25-3.43%98,495
Apr 11, 20252.372.412.202.332.331.75%39,707
Apr 10, 20252.472.512.152.292.29-7.66%80,558
Apr 9, 20252.242.602.002.482.4811.21%137,223
Apr 8, 20252.532.602.182.232.23-11.51%100,199
Apr 7, 20252.442.582.372.522.52-1.18%49,730
Apr 4, 20252.492.652.422.552.55-0.78%50,056
Apr 3, 20252.532.622.442.572.57-79,295
Apr 2, 20252.612.742.382.572.57-2.28%160,508
Apr 1, 20252.822.892.582.632.63-7.72%168,340
Mar 31, 20253.163.172.812.852.85-8.36%145,429
Mar 28, 20253.163.362.843.113.11-2.51%125,838
Mar 27, 20253.243.283.073.193.19-0.31%41,318
Mar 26, 20253.363.503.173.203.20-8.31%76,791
Mar 25, 20253.653.813.363.493.49-5.93%66,886
Mar 24, 20253.693.753.503.713.713.06%43,230
Mar 21, 20253.523.683.453.603.602.56%62,043
Mar 20, 20253.563.703.503.513.51-0.57%39,401
Mar 19, 20253.483.603.413.533.53-0.56%32,222
Mar 18, 20253.603.613.363.553.55-0.84%34,509
Mar 17, 20253.313.663.313.583.588.48%69,240
Mar 14, 20253.173.333.103.303.304.43%50,331
Mar 13, 20253.243.353.073.163.16-3.36%73,485
Mar 12, 20253.423.493.163.273.27-2.68%58,762
Mar 11, 20253.353.433.233.363.364.02%52,822
Mar 10, 20253.613.613.223.233.23-12.47%115,895
Mar 7, 20253.703.813.513.693.69-0.81%73,352
Mar 6, 20253.463.813.353.723.727.51%177,811
Mar 5, 20253.283.573.203.463.466.79%73,483
Mar 4, 20253.233.293.073.243.24-1.82%87,370
Mar 3, 20253.523.523.223.303.30-4.90%147,862
Feb 28, 20253.353.513.323.473.472.36%53,665
Feb 27, 20253.423.503.313.393.39-1.74%129,462
Feb 26, 20253.343.553.303.453.453.14%70,354
Feb 25, 20253.553.643.103.353.35-3.32%231,850
Feb 24, 20253.123.573.073.463.4610.90%948,905
Feb 21, 20253.253.333.013.123.12-5.17%152,411
Feb 20, 20253.313.343.133.293.29-0.60%94,318
Feb 19, 20253.553.683.243.313.31-6.50%253,342
Feb 18, 20253.984.273.403.543.54-11.50%506,511
Feb 14, 20253.954.273.924.004.00-5.88%146,756
Feb 13, 20253.874.253.874.254.259.54%116,146