Skip to main content
Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
2.700
-0.200 (-6.90%)
At close: Oct 30, 2024, 4:00 PM
2.740
+0.040 (1.48%)
After-hours: Oct 30, 2024, 7:51 PM EDT

Vivos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.222.472.192.302.305.50%56,231
Jul 30, 20242.322.372.142.182.18-4.39%40,577
Jul 29, 20242.402.452.232.282.28-5.00%21,530
Jul 26, 20242.422.462.362.402.40-3.23%13,670
Jul 25, 20242.362.512.352.482.481.64%22,939
Jul 24, 20242.282.452.252.442.440.83%59,906
Jul 23, 20242.542.752.362.422.420.41%307,946
Jul 22, 20242.542.542.332.412.41-1.63%18,510
Jul 19, 20242.532.602.442.452.45-4.67%16,665
Jul 18, 20242.862.892.422.572.57-9.19%78,954
Jul 17, 20242.802.902.752.832.83-1.74%30,781
Jul 16, 20242.762.922.602.882.884.35%72,859
Jul 15, 20242.802.962.652.762.76-1.78%68,391
Jul 12, 20242.772.902.622.812.810.57%65,610
Jul 11, 20242.442.982.412.792.7913.58%222,826
Jul 10, 20242.462.472.352.462.461.44%40,658
Jul 9, 20242.332.462.322.432.433.41%15,401
Jul 8, 20242.282.392.282.352.351.96%14,042
Jul 5, 20242.412.422.272.302.30-4.37%22,034
Jul 3, 20242.382.452.362.412.411.05%13,012
Jul 2, 20242.322.442.262.382.380.85%31,994
Jul 1, 20242.242.462.152.362.366.31%78,723
Jun 28, 20242.352.352.192.222.22-7.11%59,003
Jun 27, 20242.132.492.112.392.399.63%441,314
Jun 26, 20242.192.262.132.182.181.40%30,953
Jun 25, 20242.192.192.022.152.15-60,048
Jun 24, 20242.172.272.132.152.15-3.59%68,682
Jun 21, 20242.382.492.122.232.23-6.30%69,568
Jun 20, 20242.212.432.212.382.3811.74%71,638
Jun 18, 20242.092.252.092.132.133.90%55,683
Jun 17, 20242.302.372.032.052.05-8.89%50,406
Jun 14, 20242.432.472.242.252.25-8.16%35,221
Jun 13, 20242.382.452.312.452.454.70%19,157
Jun 12, 20242.612.612.342.342.34-8.24%43,853
Jun 11, 20242.412.562.402.552.553.24%43,603
Jun 10, 20242.452.572.342.472.470.82%31,920