Vivos Therapeutics Inc (VVOS) Historical Stock Data
2.57 ↓0.08 (-3.02%)
As of April 24, 2024, 12:48pm EST.
Historical Data
In the past 30 trading days, VVOS is down -0.94% a day on average. There have been 15 days where Vivos Therapeutics Inc closed green and 15 days where VVOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.57 | 2.57 | ↑$0.00 (0.00%) | 2.54 | 2.72 | 74.50K |
| 2024-04-23 | 2.63 | 2.65 | ↑$0.02 (0.76%) | 2.61 | 2.70 | 35.13K |
| 2024-04-22 | 2.65 | 2.64 | ↓$0.01 (-0.38%) | 2.57 | 2.73 | 30.74K |
| 2024-04-19 | 2.69 | 2.72 | ↑$0.03 (1.12%) | 2.61 | 2.74 | 34.10K |
| 2024-04-18 | 2.79 | 2.66 | ↓$0.13 (-4.66%) | 2.62 | 2.79 | 63.12K |
| 2024-04-17 | 2.70 | 2.66 | ↓$0.04 (-1.48%) | 2.55 | 2.74 | 30.35K |
| 2024-04-16 | 2.71 | 2.70 | ↓$0.01 (-0.37%) | 2.52 | 2.76 | 74.82K |
| 2024-04-15 | 2.58 | 2.77 | ↑$0.19 (7.36%) | 2.45 | 2.90 | 232.25K |
| 2024-04-12 | 2.79 | 2.64 | ↓$0.15 (-5.38%) | 2.58 | 2.79 | 87.19K |
| 2024-04-11 | 2.76 | 2.74 | ↓$0.02 (-0.72%) | 2.40 | 2.79 | 150.11K |
| 2024-04-10 | 2.65 | 2.68 | ↑$0.03 (1.13%) | 2.60 | 2.80 | 232.73K |
| 2024-04-09 | 3.03 | 2.76 | ↓$0.28 (-9.08%) | 2.47 | 3.44 | 5.18M |
| 2024-04-08 | 3.01 | 3.03 | ↑$0.02 (0.66%) | 2.94 | 3.10 | 36.66K |
| 2024-04-05 | 2.96 | 3.01 | ↑$0.05 (1.69%) | 2.95 | 3.14 | 91.15K |
| 2024-04-04 | 3.12 | 3.14 | ↑$0.02 (0.65%) | 2.96 | 3.75 | 646.60K |
| 2024-04-03 | 3.40 | 3.01 | ↓$0.39 (-11.47%) | 2.94 | 3.44 | 160.24K |
| 2024-04-02 | 3.46 | 3.39 | ↓$0.08 (-2.17%) | 3.25 | 3.46 | 70.46K |
| 2024-04-01 | 3.75 | 3.37 | ↓$0.38 (-10.13%) | 3.33 | 3.99 | 396.04K |
| 2024-03-28 | 4.76 | 4.83 | ↑$0.07 (1.47%) | 4.31 | 4.85 | 59.23K |
| 2024-03-27 | 4.61 | 4.65 | ↑$0.04 (0.87%) | 4.35 | 4.70 | 45.50K |
| 2024-03-26 | 4.61 | 4.47 | ↓$0.14 (-3.04%) | 4.11 | 4.74 | 74.43K |
| 2024-03-25 | 4.80 | 4.55 | ↓$0.25 (-5.21%) | 4.42 | 4.90 | 41.40K |
| 2024-03-22 | 4.89 | 4.94 | ↑$0.05 (1.02%) | 4.56 | 5.24 | 80.88K |
| 2024-03-21 | 4.64 | 4.91 | ↑$0.27 (5.82%) | 4.64 | 5.14 | 89.42K |
| 2024-03-20 | 4.38 | 4.60 | ↑$0.22 (5.02%) | 4.38 | 4.62 | 31.17K |
| 2024-03-19 | 4.32 | 4.45 | ↑$0.13 (3.01%) | 4.32 | 4.63 | 61.10K |
| 2024-03-18 | 4.62 | 4.47 | ↓$0.15 (-3.25%) | 4.46 | 4.77 | 58.98K |
| 2024-03-15 | 4.30 | 4.50 | ↑$0.20 (4.65%) | 4.27 | 4.67 | 50.13K |
| 2024-03-14 | 4.50 | 4.26 | ↓$0.24 (-5.33%) | 4.21 | 4.65 | 76.12K |
| 2024-03-13 | 4.55 | 4.51 | ↓$0.04 (-0.88%) | 4.45 | 4.72 | 46.22K |
Create an account or log in to view more rows.
$VVOS I think I like this stock more everyday
$VVOS slap the ask.
$VVOS hot damn <3
$VVOS Let’s get it
$VVOS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$VVOS I like the stock!
$VVOS the best advice has been no stop losses. Would have cost a fortune!!!
$VVOS love this stock!!!!
$VVOS has just been halted from trading due to volatility.
$VVOS Was last two days consolidation??