VVOS Quote, Trading Chart, Vivos Therapeutics Inc.

home / stock / vvos / vvos quote

Stock Information
Company Name: Vivos Therapeutics Inc.
Stock Symbol: VVOS
Market: NASDAQ
Menu
VVOS VVOS Quote VVOS Short VVOS News VVOS Articles VVOS Message Board
Get VVOS Alerts

News, Short Squeeze, Breakout and More Instantly...
VVOS Quote
Last:$2.24
Change Percent:-10.04%
Open:$2.13
Previous Close:$2.49
High:$2.2599
Low:$2.06
Volume:87,379
Last Trade Date Time:05/15/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VVOS Chart
Last Twenty Trading Days
Date:2024-05-15
Open:$2.13
Close:$2.49
High:$2.2599
Low:$2.06
Volume:87,379
Date:2024-05-14
Open:$2.04
Close:$2.49
High:$2.57
Low:$2.04
Volume:281,475
Date:2024-05-13
Open:$2.18
Close:$2.01
High:$2.2002
Low:$1.9601
Volume:133,352
Date:2024-05-10
Open:$2.21
Close:$2.125
High:$2.27
Low:$2.04
Volume:120,500
Date:2024-05-09
Open:$2.39
Close:$2.19
High:$2.45
Low:$2.17
Volume:128,160
Date:2024-05-08
Open:$2.43
Close:$2.375
High:$2.48
Low:$2.31
Volume:37,955
Date:2024-05-07
Open:$2.38
Close:$2.43
High:$2.5
Low:$2.38
Volume:50,024
Date:2024-05-06
Open:$2.57
Close:$2.38
High:$2.6366
Low:$2.37
Volume:104,412
Date:2024-05-03
Open:$2.7001
Close:$2.63
High:$2.7001
Low:$2.56
Volume:14,931
Date:2024-05-02
Open:$2.56
Close:$2.63
High:$2.6885
Low:$2.51
Volume:23,392
Date:2024-05-01
Open:$2.53
Close:$2.534
High:$2.54
Low:$2.45
Volume:24,925
Date:2024-04-30
Open:$2.56
Close:$2.53
High:$2.5712
Low:$2.37
Volume:52,174
Date:2024-04-29
Open:$2.53
Close:$2.59
High:$2.6795
Low:$2.44
Volume:36,065
Date:2024-04-26
Open:$2.58
Close:$2.59
High:$2.61
Low:$2.48
Volume:67,574
Date:2024-04-25
Open:$2.6
Close:$2.46
High:$2.6
Low:$2.37
Volume:52,500
Date:2024-04-24
Open:$2.57
Close:$2.57
High:$2.72
Low:$2.5445
Volume:74,500
Date:2024-04-23
Open:$2.61
Close:$2.65
High:$2.7
Low:$2.6001
Volume:35,657
Date:2024-04-22
Open:$2.65
Close:$2.64
High:$2.73
Low:$2.5701
Volume:31,046
Date:2024-04-19
Open:$2.69
Close:$2.72
High:$2.7399
Low:$2.61
Volume:40,328
Date:2024-04-18
Open:$2.79
Close:$2.66
High:$2.79
Low:$2.6
Volume:63,390