Vivos Therapeutics Inc (VVOS) Historical Stock Data
4.98 ↑0.32 (6.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VVOS is up 0.90% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.69 | 4.98 | ↑$0.29 (6.18%) | 4.61 | 5.12 | 210.41K |
| 2024-12-19 | 4.66 | 4.66 | ↑$0.00 (0.00%) | 4.54 | 4.83 | 143.63K |
| 2024-12-18 | 4.90 | 4.54 | ↓$0.36 (-7.35%) | 4.45 | 4.99 | 202.97K |
| 2024-12-17 | 5.05 | 4.90 | ↓$0.15 (-2.97%) | 4.66 | 5.17 | 136.92K |
| 2024-12-16 | 4.97 | 4.95 | ↓$0.02 (-0.40%) | 4.79 | 5.43 | 554.58K |
| 2024-12-13 | 4.62 | 4.61 | ↓$0.01 (-0.25%) | 4.15 | 4.66 | 198.30K |
| 2024-12-12 | 4.50 | 4.45 | ↓$0.05 (-1.11%) | 4.40 | 4.69 | 145.23K |
| 2024-12-11 | 4.73 | 4.50 | ↓$0.23 (-4.84%) | 4.31 | 4.73 | 115.27K |
| 2024-12-10 | 4.66 | 4.55 | ↓$0.11 (-2.36%) | 4.42 | 4.78 | 193.51K |
| 2024-12-09 | 4.30 | 4.61 | ↑$0.31 (7.21%) | 4.05 | 4.66 | 284.68K |
| 2024-12-06 | 4.00 | 4.17 | ↑$0.17 (4.25%) | 3.91 | 4.27 | 153.67K |
| 2024-12-05 | 4.10 | 4.01 | ↓$0.09 (-2.20%) | 3.94 | 4.30 | 180.03K |
| 2024-12-04 | 3.58 | 4.03 | ↑$0.45 (12.57%) | 3.53 | 4.15 | 206.62K |
| 2024-12-03 | 3.66 | 3.58 | ↓$0.08 (-2.19%) | 3.44 | 3.79 | 160.65K |
| 2024-12-02 | 3.40 | 3.66 | ↑$0.26 (7.65%) | 3.31 | 4.00 | 555.04K |
| 2024-11-29 | 3.34 | 3.41 | ↑$0.07 (2.10%) | 3.31 | 3.44 | 78.18K |
| 2024-11-27 | 3.50 | 3.40 | ↓$0.10 (-2.86%) | 3.29 | 3.60 | 125.79K |
| 2024-11-26 | 3.41 | 3.52 | ↑$0.11 (3.23%) | 3.18 | 3.64 | 355.74K |
| 2024-11-25 | 3.25 | 3.38 | ↑$0.13 (4.00%) | 3.09 | 3.43 | 272.52K |
| 2024-11-22 | 3.01 | 3.20 | ↑$0.19 (6.31%) | 3.00 | 3.27 | 272.69K |
| 2024-11-21 | 2.89 | 2.95 | ↑$0.06 (2.08%) | 2.80 | 2.99 | 106.39K |
| 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 |
Create an account or log in to view more rows.
$VVOS unstoppable up wow
$VVOS Dip buyers are going to get wrecked
$VVOS Now I'm worried....
$VVOS hi hi
$VVOS today will be a nice green day LFG!!!
$VVOS Silly Bears tricks are for kids
$VVOS lmao wtf was that
$VVOS I think I like this stock more everyday
$VVOS slap the ask.
$VVOS hot damn <3