Vivos Therapeutics Inc (VVOS) Historical Stock Data

2.89 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VVOS is up 0.42% a day on average. There have been 16 days where Vivos Therapeutics Inc closed green and 14 days where VVOS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.88	2.89	↑$0.01 (0.28%)	2.77	2.97	69.55K
2024-11-19	2.63	2.83	↑$0.20 (7.60%)	2.51	2.86	116.62K
2024-11-18	2.82	2.71	↓$0.11 (-3.90%)	2.70	2.94	156.38K
2024-11-15	3.15	2.84	↓$0.31 (-9.84%)	2.76	3.15	224.35K
2024-11-14	3.12	3.12	↑$0.00 (0.00%)	2.95	3.23	212.30K
2024-11-13	3.25	3.12	↓$0.13 (-4.00%)	2.99	3.25	189.54K
2024-11-12	3.25	3.21	↓$0.04 (-1.23%)	3.12	3.25	147.92K
2024-11-11	3.17	3.21	↑$0.04 (1.26%)	3.07	3.48	487.58K
2024-11-08	2.87	3.09	↑$0.22 (7.67%)	2.82	3.25	299.56K
2024-11-07	2.74	2.84	↑$0.10 (3.65%)	2.68	2.89	150.84K
2024-11-06	2.68	2.71	↑$0.03 (1.12%)	2.67	2.77	72.04K
2024-11-05	2.71	2.65	↓$0.06 (-2.21%)	2.65	2.71	30.77K
2024-11-04	2.70	2.69	↓$0.01 (-0.37%)	2.61	2.75	54.30K
2024-11-01	2.54	2.68	↑$0.14 (5.51%)	2.54	2.72	87.25K
2024-10-31	2.73	2.52	↓$0.21 (-7.69%)	2.52	2.73	108.01K
2024-10-30	2.90	2.70	↓$0.20 (-6.90%)	2.70	2.90	139.34K
2024-10-29	2.93	2.90	↓$0.03 (-1.02%)	2.77	2.93	73.49K
2024-10-28	2.71	2.90	↑$0.19 (7.01%)	2.62	2.99	399.11K
2024-10-25	2.70	2.65	↓$0.05 (-1.85%)	2.65	2.76	79.01K
2024-10-24	2.66	2.67	↑$0.01 (0.38%)	2.56	2.69	86.72K
2024-10-23	2.66	2.64	↓$0.02 (-0.75%)	2.56	2.66	67.58K
2024-10-22	2.68	2.63	↓$0.05 (-1.87%)	2.52	2.71	77.24K
2024-10-21	2.67	2.70	↑$0.03 (1.12%)	2.61	2.95	330.67K
2024-10-18	2.45	2.67	↑$0.22 (8.98%)	2.40	2.74	187.56K
2024-10-17	2.50	2.44	↓$0.06 (-2.40%)	2.40	2.53	81.07K
2024-10-16	2.50	2.53	↑$0.03 (1.20%)	2.42	2.55	73.98K
2024-10-15	2.44	2.47	↑$0.03 (1.23%)	2.38	2.54	69.19K
2024-10-14	2.51	2.46	↓$0.05 (-1.99%)	2.43	2.59	105.79K
2024-10-11	2.30	2.53	↑$0.23 (9.92%)	2.30	2.53	84.81K
2024-10-10	2.27	2.31	↑$0.04 (1.76%)	2.23	2.43	151.96K