Skip to main content
Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
4.980
+0.320 (6.87%)
At close: Dec 20, 2024, 4:00 PM
5.16
+0.18 (3.61%)
After-hours: Dec 20, 2024, 7:59 PM EST

Vivos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.695.124.614.984.986.87%241,166
Dec 19, 20244.664.834.544.664.662.64%143,711
Dec 18, 20244.904.994.454.544.54-7.35%207,764
Dec 17, 20245.055.174.664.904.90-1.01%138,964
Dec 16, 20244.975.434.794.954.957.38%557,482
Dec 13, 20244.624.664.144.614.613.60%209,011
Dec 12, 20244.504.704.404.454.45-1.11%145,572
Dec 11, 20244.644.734.314.504.50-1.10%119,271
Dec 10, 20244.664.804.424.554.55-1.30%193,647
Dec 9, 20244.304.674.054.614.6110.55%284,943
Dec 6, 20244.004.273.914.174.173.99%154,212
Dec 5, 20244.044.303.944.014.01-0.50%181,271
Dec 4, 20243.584.163.534.034.0312.57%208,812
Dec 3, 20243.663.793.443.583.58-2.19%163,070
Dec 2, 20243.364.003.313.663.667.33%555,732
Nov 29, 20243.393.443.313.413.410.29%78,175
Nov 27, 20243.503.603.293.403.40-3.41%126,305
Nov 26, 20243.413.643.183.523.524.14%370,999
Nov 25, 20243.253.433.093.383.385.62%275,000
Nov 22, 20243.003.283.003.203.208.47%273,734
Nov 21, 20242.892.992.802.952.952.08%106,586
Nov 20, 20242.862.972.772.892.892.12%69,685
Nov 19, 20242.632.872.512.832.834.43%116,783
Nov 18, 20242.822.942.702.712.71-4.58%162,284
Nov 15, 20243.153.152.762.842.84-8.97%225,221
Nov 14, 20243.123.232.953.123.12-228,494
Nov 13, 20243.253.252.993.123.12-2.80%193,714
Nov 12, 20243.253.253.013.213.21-148,737
Nov 11, 20243.173.483.073.213.213.88%509,392
Nov 8, 20242.873.252.823.093.098.80%339,238
Nov 7, 20242.742.892.682.842.844.80%151,958
Nov 6, 20242.682.772.672.712.712.26%72,969
Nov 5, 20242.712.712.652.652.65-1.49%30,883
Nov 4, 20242.702.752.612.692.690.37%54,342
Nov 1, 20242.542.732.542.682.686.35%87,490
Oct 31, 20242.732.732.522.522.52-6.67%108,048
Oct 30, 20242.902.902.692.702.70-6.90%139,712
Oct 29, 20242.932.932.772.902.90-76,982
Oct 28, 20242.712.992.622.902.909.43%399,838
Oct 25, 20242.702.762.652.652.65-0.75%79,240
Oct 24, 20242.662.692.562.672.671.14%87,315
Oct 23, 20242.662.662.562.642.640.38%70,317
Oct 22, 20242.702.712.522.632.63-2.59%77,934
Oct 21, 20242.672.952.612.702.701.12%339,331
Oct 18, 20242.452.742.402.672.679.43%188,045
Oct 17, 20242.502.532.402.442.44-3.56%82,035
Oct 16, 20242.432.552.422.532.532.43%75,624
Oct 15, 20242.442.542.382.472.470.41%69,425
Oct 14, 20242.512.592.432.462.46-2.77%105,896
Oct 11, 20242.322.532.302.532.539.52%85,638
Oct 10, 20242.272.432.232.312.310.87%152,806
Oct 9, 20242.392.402.272.292.29-4.98%146,226
Oct 8, 20242.412.522.372.412.41-0.41%253,055
Oct 7, 20242.512.582.392.422.42-3.59%96,419
Oct 4, 20242.592.612.502.512.510.40%78,580
Oct 3, 20242.372.522.312.502.502.88%135,243
Oct 2, 20242.492.502.392.432.43-3.57%227,297
Oct 1, 20242.602.622.432.522.52-3.45%205,032
Sep 30, 20242.672.812.602.612.61-3.33%167,253
Sep 27, 20243.063.092.632.702.70-11.76%989,725
Sep 26, 20243.243.293.013.063.06-5.56%235,942
Sep 25, 20243.023.353.023.243.246.58%424,278
Sep 24, 20242.913.152.903.043.043.75%308,846
Sep 23, 20243.043.182.932.932.93-4.87%413,836
Sep 20, 20243.183.332.783.083.08-4.35%885,611
Sep 19, 20243.283.292.933.223.22-22.03%3,650,994
Sep 18, 20243.425.953.024.134.1347.50%74,202,829
Sep 17, 20243.003.152.702.802.80-5.08%168,207
Sep 16, 20243.103.102.862.952.95-16,940
Sep 13, 20242.883.002.772.952.953.15%16,319
Sep 12, 20243.003.002.802.862.86-5.92%30,965
Sep 11, 20242.983.152.903.043.040.66%52,061
Sep 10, 20242.973.302.883.023.022.03%111,720
Sep 9, 20242.792.992.652.962.9612.98%63,091
Sep 6, 20242.702.702.502.622.62-0.76%30,382
Sep 5, 20242.632.722.572.642.642.33%13,796
Sep 4, 20242.692.762.512.582.58-0.96%33,962
Sep 3, 20242.622.802.592.612.61-3.87%34,580
Aug 30, 20242.832.862.702.712.71-6.23%15,224
Aug 29, 20242.633.072.632.892.8911.15%51,891
Aug 28, 20242.992.992.502.602.60-7.14%45,059
Aug 27, 20242.942.942.782.802.80-3.61%21,326
Aug 26, 20242.762.942.762.912.917.39%48,472
Aug 23, 20242.732.792.612.712.710.19%23,946
Aug 22, 20242.822.832.602.702.70-4.83%72,603
Aug 21, 20243.103.172.712.842.84-6.98%103,544
Aug 20, 20242.603.282.583.053.0517.31%360,254
Aug 19, 20242.412.712.352.602.6011.59%85,813
Aug 16, 20242.222.442.222.332.333.60%22,717
Aug 15, 20242.472.482.242.252.25-5.11%31,760
Aug 14, 20242.392.452.322.372.373.04%83,233
Aug 13, 20242.152.402.142.302.308.49%40,195
Aug 12, 20242.192.372.102.122.120.95%21,344
Aug 9, 20242.122.122.092.102.102.54%13,867
Aug 8, 20242.102.142.022.052.05-0.10%37,300
Aug 7, 20242.172.172.052.052.05-5.09%56,909
Aug 6, 20242.032.262.032.162.165.88%50,223
Aug 5, 20242.012.101.972.042.04-2.86%24,106
Aug 2, 20242.052.212.022.102.10-3.23%40,513
Aug 1, 20242.292.292.142.172.17-5.65%17,198