Vivos Therapeutics, Inc. - Common Stock (VVOS)
2.5700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 8:08 AM EDT
Historical Prices For Vivos Therapeutics, Inc. - Common Stock (VVOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.61 | 2.74 | 2.38 | 2.57 | 160,508 | 2.57 |
| 4/01/2025 | 2.82 | 2.89 | 2.58 | 2.63 | 167,426 | 2.63 |
| 3/31/2025 | 3.16 | 3.17 | 2.81 | 2.85 | 145,228 | 2.85 |
| 3/28/2025 | 3.16 | 3.36 | 2.84 | 3.11 | 125,838 | 3.11 |
| 3/27/2025 | 3.24 | 3.28 | 3.07 | 3.19 | 41,318 | 3.19 |
| 3/26/2025 | 3.36 | 3.50 | 3.17 | 3.20 | 76,791 | 3.20 |
| 3/25/2025 | 3.65 | 3.81 | 3.36 | 3.49 | 66,875 | 3.49 |
| 3/24/2025 | 3.69 | 3.75 | 3.50 | 3.71 | 43,230 | 3.71 |
| 3/21/2025 | 3.52 | 3.68 | 3.45 | 3.60 | 62,043 | 3.60 |
| 3/20/2025 | 3.56 | 3.70 | 3.50 | 3.51 | 39,401 | 3.51 |
| 3/19/2025 | 3.48 | 3.60 | 3.41 | 3.53 | 32,022 | 3.53 |
| 3/18/2025 | 3.60 | 3.61 | 3.36 | 3.55 | 34,508 | 3.55 |
| 3/17/2025 | 3.31 | 3.65 | 3.31 | 3.58 | 69,240 | 3.58 |
| 3/14/2025 | 3.17 | 3.33 | 3.10 | 3.30 | 50,331 | 3.30 |
| 3/13/2025 | 3.24 | 3.35 | 3.07 | 3.16 | 73,485 | 3.16 |
| 3/12/2025 | 3.42 | 3.49 | 3.16 | 3.27 | 58,762 | 3.27 |
| 3/11/2025 | 3.35 | 3.43 | 3.23 | 3.36 | 52,822 | 3.36 |
| 3/10/2025 | 3.61 | 3.61 | 3.22 | 3.23 | 116,201 | 3.23 |
| 3/07/2025 | 3.70 | 3.81 | 3.51 | 3.69 | 73,352 | 3.69 |
| 3/06/2025 | 3.46 | 3.81 | 3.35 | 3.72 | 177,803 | 3.72 |
| 3/05/2025 | 3.28 | 3.56 | 3.20 | 3.46 | 73,473 | 3.46 |
| 3/04/2025 | 3.23 | 3.29 | 3.07 | 3.24 | 87,070 | 3.24 |
| 3/03/2025 | 3.52 | 3.52 | 3.22 | 3.30 | 146,961 | 3.30 |
| 2/28/2025 | 3.35 | 3.51 | 3.32 | 3.47 | 53,665 | 3.47 |
| 2/27/2025 | 3.42 | 3.50 | 3.31 | 3.39 | 129,361 | 3.39 |
| 2/26/2025 | 3.34 | 3.55 | 3.30 | 3.45 | 70,172 | 3.45 |
| 2/25/2025 | 3.55 | 3.64 | 3.10 | 3.35 | 231,815 | 3.35 |
| 2/24/2025 | 3.12 | 3.57 | 3.07 | 3.46 | 946,267 | 3.46 |
| 2/21/2025 | 3.25 | 3.33 | 3.01 | 3.12 | 152,411 | 3.12 |
| 2/20/2025 | 3.31 | 3.34 | 3.13 | 3.29 | 91,318 | 3.29 |
| 2/19/2025 | 3.55 | 3.68 | 3.24 | 3.31 | 253,342 | 3.31 |
| 2/18/2025 | 3.98 | 4.27 | 3.40 | 3.54 | 504,094 | 3.54 |
| 2/14/2025 | 3.95 | 4.27 | 3.92 | 4.00 | 146,756 | 4.00 |
| 2/13/2025 | 3.87 | 4.25 | 3.87 | 4.25 | 115,544 | 4.25 |
| 2/12/2025 | 3.86 | 3.95 | 3.75 | 3.88 | 146,693 | 3.88 |
| 2/11/2025 | 4.11 | 4.13 | 3.90 | 3.94 | 74,867 | 3.94 |
| 2/10/2025 | 4.07 | 4.23 | 4.00 | 4.13 | 56,364 | 4.13 |
| 2/07/2025 | 4.05 | 4.07 | 3.77 | 4.05 | 125,008 | 4.05 |
| 2/06/2025 | 4.08 | 4.11 | 3.85 | 4.05 | 119,568 | 4.05 |
| 2/05/2025 | 3.82 | 4.27 | 3.81 | 4.11 | 164,059 | 4.11 |
| 2/04/2025 | 3.89 | 3.96 | 3.74 | 3.81 | 129,868 | 3.81 |
| 2/03/2025 | 3.90 | 4.12 | 3.74 | 3.90 | 134,541 | 3.90 |
| 1/31/2025 | 3.95 | 4.10 | 3.90 | 3.97 | 115,396 | 3.97 |
| 1/30/2025 | 4.26 | 4.44 | 3.85 | 3.93 | 266,486 | 3.93 |
| 1/29/2025 | 4.13 | 4.36 | 4.07 | 4.24 | 64,328 | 4.24 |
| 1/28/2025 | 4.14 | 4.25 | 4.05 | 4.12 | 133,910 | 4.12 |
| 1/27/2025 | 4.50 | 4.59 | 4.07 | 4.22 | 324,212 | 4.22 |
| 1/24/2025 | 4.80 | 5.12 | 4.71 | 4.76 | 199,302 | 4.76 |
| 1/23/2025 | 4.94 | 4.97 | 4.56 | 4.71 | 368,073 | 4.71 |
| 1/22/2025 | 5.40 | 5.46 | 4.94 | 5.03 | 328,554 | 5.03 |
| 1/21/2025 | 5.83 | 5.83 | 5.31 | 5.61 | 238,512 | 5.61 |
| 1/17/2025 | 6.04 | 6.28 | 5.61 | 5.74 | 628,727 | 5.74 |
| 1/16/2025 | 5.09 | 5.97 | 4.94 | 5.95 | 552,892 | 5.95 |
| 1/15/2025 | 5.13 | 5.37 | 4.97 | 5.12 | 220,187 | 5.12 |
| 1/14/2025 | 4.79 | 5.35 | 4.63 | 5.06 | 287,782 | 5.06 |
| 1/13/2025 | 5.10 | 5.22 | 4.41 | 4.85 | 538,865 | 4.85 |
| 1/10/2025 | 4.26 | 5.14 | 4.20 | 5.08 | 826,371 | 5.08 |
| 1/08/2025 | 4.36 | 4.39 | 4.05 | 4.37 | 317,619 | 4.37 |
| 1/07/2025 | 4.28 | 4.40 | 4.07 | 4.35 | 222,986 | 4.35 |
| 1/06/2025 | 4.45 | 4.48 | 4.12 | 4.24 | 226,339 | 4.24 |
| 1/03/2025 | 4.28 | 4.55 | 4.18 | 4.37 | 218,830 | 4.37 |