Vivos Therapeutics Inc (VVOS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -5.61555075594 | 4.63 | 4.75 | 4.0425 | 249222 | 4.41140755 | CS |
| 4 | 0.37 | 9.25 | 4 | 5.4299 | 3.9114 | 245170 | 4.70159951 | CS |
| 12 | 2.05 | 88.3620689655 | 2.32 | 5.4299 | 2.3016 | 193462 | 3.73966116 | CS |
| 26 | 1.99 | 83.6134453782 | 2.38 | 5.95 | 1.97 | 745073 | 3.93927206 | CS |
| 52 | -7.33 | -62.6495726496 | 11.7 | 12.58 | 1.91 | 445678 | 3.96372694 | CS |
| 156 | -53.88 | -92.4978540773 | 58.25 | 92.25 | 1.91 | 1200345 | 23.12345561 | CS |
| 260 | -172.38 | -97.5275813296 | 176.75 | 360.25 | 1.91 | 1151334 | 52.32677032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 4.37 | 0.12 | 2.82 | 4.28 | 4.55 | 4.18 | 218827 |
| 1735860900 | 4.25 | -0.04 | -0.93 | 4.37 | 4.48 | 4.11 | 139302 |
| 1735688100 | 4.29 | -0.15 | -3.38 | 4.49 | 4.49 | 4.0425 | 325309 |
| 1735601700 | 4.44 | -0.21 | -4.52 | 4.5199999 | 4.5199999 | 4.18 | 311707 |
| 1735342500 | 4.65 | -0.11 | -2.31 | 4.71 | 4.75 | 4.41 | 225989 |
| 1735256100 | 4.76 | -0.05 | -1.04 | 4.82 | 4.89 | 4.53 | 144265 |
| 1735077840 | 4.8099999 | -0.31 | -6.05 | 5.15 | 5.15 | 4.59 | 244276 |
| 1734996900 | 5.12 | 0.14 | 2.81 | 4.75 | 5.24 | 4.01 | 685859 |
| 1734737700 | 4.98 | 0.32 | 6.87 | 4.69 | 5.12 | 4.6142 | 234945 |
| 1734651300 | 4.66 | 0.12 | 2.64 | 4.66 | 4.83 | 4.54 | 143655 |
| 1734564900 | 4.54 | -0.36 | -7.35 | 4.9 | 4.99 | 4.45 | 203833 |
| 1734478500 | 4.9 | -0.05 | -1.01 | 5.05 | 5.17 | 4.66 | 137262 |
| 1734392100 | 4.95 | 0.34 | 7.38 | 4.97 | 5.4299 | 4.79 | 557041 |
| 1734132900 | 4.61 | 0.16 | 3.60 | 4.44 | 4.66 | 4.14 | 205618 |
| 1734046500 | 4.45 | -0.05 | -1.11 | 4.5 | 4.6949 | 4.4 | 145561 |
| 1733960100 | 4.5 | -0.05 | -1.10 | 4.64 | 4.7288 | 4.3099999 | 119271 |
| 1733873700 | 4.55 | -0.06 | -1.30 | 4.66 | 4.8 | 4.415 | 193635 |
| 1733787300 | 4.61 | 0.44 | 10.55 | 4.3 | 4.67 | 4.05 | 284940 |
| 1733528100 | 4.17 | 0.16 | 3.99 | 4 | 4.2699999 | 3.9114 | 154202 |
| 1733441700 | 4.01 | -0.02 | -0.50 | 4.04 | 4.3 | 3.94 | 180256 |
| 1733355300 | 4.03 | 0.45 | 12.57 | 3.58 | 4.16 | 3.5266 | 208726 |
| 1733268900 | 3.58 | -0.08 | -2.19 | 3.66 | 3.79 | 3.44 | 162012 |
| 1733182500 | 3.66 | 0.25 | 7.33 | 3.36 | 4 | 3.31 | 555131 |
| 1732917840 | 3.41 | 0.01 | 0.29 | 3.39 | 3.44 | 3.313 | 78175 |
| 1732750500 | 3.4 | -0.12 | -3.41 | 3.5 | 3.6 | 3.2942999 | 126153 |
| 1732664100 | 3.52 | 0.14 | 4.14 | 3.41 | 3.6399 | 3.18 | 365922 |
| 1732577700 | 3.38 | 0.18 | 5.62 | 3.25 | 3.43 | 3.09 | 272237 |
| 1732318500 | 3.2 | 0.25 | 8.47 | 3 | 3.2799999 | 3 | 273439 |
| 1732232100 | 2.95 | 0.06 | 2.08 | 2.89 | 2.99 | 2.8 | 106586 |
| 1732145700 | 2.89 | 0.06 | 2.12 | 2.86 | 2.97 | 2.77 | 69648 |
| 1732059300 | 2.83 | 0.12 | 4.43 | 2.63 | 2.87 | 2.5099999 | 116773 |
| 1731972900 | 2.71 | -0.13 | -4.58 | 2.82 | 2.94 | 2.7 | 161271 |
| 1731713700 | 2.84 | -0.28 | -8.97 | 3.15 | 3.15 | 2.7599999 | 225058 |
| 1731627300 | 3.12 | 0 | 0.00 | 3.12 | 3.23 | 2.95 | 226412 |
| 1731540900 | 3.12 | -0.08 | -2.35 | 3.25 | 3.25 | 2.99 | 193624 |
| 1731454500 | 3.195 | -0.02 | -0.47 | 3.25 | 3.25 | 3.0101 | 148259 |
| 1731368100 | 3.21 | 0.12 | 3.88 | 3.17 | 3.48 | 3.07 | 508975 |
| 1731108900 | 3.09 | 0.25 | 8.80 | 2.87 | 3.25 | 2.815 | 305445 |
| 1731022500 | 2.84 | 0.13 | 4.80 | 2.74 | 2.89 | 2.68 | 151957 |
| 1730936100 | 2.71 | 0.06 | 2.26 | 2.68 | 2.77 | 2.666 | 70224 |
| 1730849700 | 2.65 | -0.04 | -1.49 | 2.71 | 2.71 | 2.65 | 30881 |
| 1730763300 | 2.69 | 0.01 | 0.37 | 2.7 | 2.75 | 2.61 | 54297 |
| 1730500500 | 2.68 | 0.16 | 6.35 | 2.54 | 2.725 | 2.54 | 87478 |
| 1730414100 | 2.52 | -0.18 | -6.67 | 2.73 | 2.73 | 2.52 | 108008 |
| 1730327700 | 2.7 | -0.15 | -5.26 | 2.9 | 2.9 | 2.69 | 139412 |
| 1730241300 | 2.85 | -0.05 | -1.72 | 2.93 | 2.93 | 2.77 | 76742 |
| 1730154900 | 2.9 | 0.25 | 9.43 | 2.71 | 2.99 | 2.62 | 399738 |
| 1729895700 | 2.65 | -0.02 | -0.75 | 2.7 | 2.7599999 | 2.65 | 79175 |
| 1729809300 | 2.67 | 0.03 | 1.14 | 2.66 | 2.686 | 2.56 | 86716 |
| 1729722900 | 2.64 | 0.01 | 0.38 | 2.66 | 2.67 | 2.56 | 69976 |
| 1729636500 | 2.63 | -0.07 | -2.59 | 2.67 | 2.705 | 2.52 | 77390 |
| 1729550100 | 2.7 | 0.03 | 1.12 | 2.67 | 2.9496 | 2.6101 | 331317 |
| 1729290900 | 2.67 | 0.23 | 9.43 | 2.45 | 2.74 | 2.4009999 | 187815 |
| 1729204500 | 2.44 | -0.09 | -3.56 | 2.5 | 2.5299999 | 2.4 | 81987 |
| 1729118100 | 2.5299999 | 0.06 | 2.43 | 2.48 | 2.55 | 2.42 | 75620 |
| 1729031700 | 2.47 | 0.01 | 0.41 | 2.44 | 2.5411 | 2.38 | 69419 |
| 1728945300 | 2.46 | -0.07 | -2.77 | 2.5099999 | 2.59 | 2.4306 | 105888 |
| 1728686100 | 2.5299999 | 0.22 | 9.52 | 2.32 | 2.5299999 | 2.3016 | 85608 |
| 1728599700 | 2.31 | 0.02 | 0.87 | 2.27 | 2.4262 | 2.225 | 151981 |
| 1728513300 | 2.29 | -0.12 | -4.98 | 2.39 | 2.396 | 2.2715 | 146226 |
| 1728426900 | 2.41 | -0.01 | -0.41 | 2.41 | 2.5198999 | 2.37 | 252113 |
| 1728340500 | 2.42 | -0.09 | -3.59 | 2.5099999 | 2.58 | 2.39 | 96399 |
| 1728081300 | 2.5099999 | 0.01 | 0.40 | 2.59 | 2.606 | 2.5 | 78564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
