Vivos Therapeutics Inc. (VVOS)
3.26
-0.21 (-6.05%)
At close: Mar 03, 2025, 3:59 PM
3.17
-2.76%
After-hours: Mar 03, 2025, 06:12 PM EST
VVOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.35 | 3.51 | 3.32 | 3.47 | 0.08 | 2.36% | 53,663 |
| Feb 27, 2025 | 3.42 | 3.50 | 3.31 | 3.39 | -0.06 | -1.74% | 129,462 |
| Feb 26, 2025 | 3.34 | 3.55 | 3.30 | 3.45 | 0.10 | 2.99% | 70,354 |
| Feb 25, 2025 | 3.55 | 3.64 | 3.10 | 3.35 | -0.11 | -3.18% | 231,850 |
| Feb 24, 2025 | 3.12 | 3.57 | 3.07 | 3.46 | 0.34 | 10.90% | 948,905 |
| Feb 21, 2025 | 3.25 | 3.33 | 3.01 | 3.12 | -0.17 | -5.17% | 152,411 |
| Feb 20, 2025 | 3.31 | 3.34 | 3.13 | 3.29 | -0.02 | -0.60% | 94,318 |
| Feb 19, 2025 | 3.55 | 3.68 | 3.24 | 3.31 | -0.23 | -6.50% | 253,342 |
| Feb 18, 2025 | 3.98 | 4.27 | 3.40 | 3.54 | -0.46 | -11.50% | 506,511 |
| Feb 14, 2025 | 3.95 | 4.27 | 3.92 | 4.00 | -0.25 | -5.88% | 146,756 |
| Feb 13, 2025 | 3.87 | 4.25 | 3.87 | 4.25 | 0.37 | 9.54% | 116,146 |
| Feb 12, 2025 | 3.86 | 3.95 | 3.75 | 3.88 | -0.06 | -1.52% | 146,798 |
| Feb 11, 2025 | 4.11 | 4.13 | 3.90 | 3.94 | -0.19 | -4.60% | 74,964 |
| Feb 10, 2025 | 4.07 | 4.23 | 4.00 | 4.13 | 0.08 | 1.98% | 56,400 |
| Feb 7, 2025 | 4.05 | 4.07 | 3.77 | 4.05 | 0.00 | 0.00% | 125,008 |
| Feb 6, 2025 | 4.08 | 4.11 | 3.85 | 4.05 | -0.06 | -1.46% | 119,633 |
| Feb 5, 2025 | 3.82 | 4.27 | 3.81 | 4.11 | 0.30 | 7.87% | 164,685 |
| Feb 4, 2025 | 3.89 | 3.96 | 3.74 | 3.81 | -0.09 | -2.31% | 131,236 |
| Feb 3, 2025 | 3.90 | 4.12 | 3.74 | 3.90 | -0.07 | -1.76% | 134,552 |
| Jan 31, 2025 | 3.95 | 4.10 | 3.90 | 3.97 | 0.04 | 1.02% | 115,400 |
| Jan 30, 2025 | 4.26 | 4.44 | 3.85 | 3.93 | -0.31 | -7.31% | 269,827 |
| Jan 29, 2025 | 4.13 | 4.36 | 4.07 | 4.24 | 0.12 | 2.91% | 64,686 |
| Jan 28, 2025 | 4.14 | 4.25 | 4.05 | 4.12 | -0.10 | -2.37% | 134,915 |
| Jan 27, 2025 | 4.50 | 4.60 | 4.07 | 4.22 | -0.54 | -11.34% | 324,716 |
| Jan 24, 2025 | 4.80 | 5.12 | 4.71 | 4.76 | 0.05 | 1.06% | 199,302 |
| Jan 23, 2025 | 4.94 | 4.97 | 4.56 | 4.71 | -0.32 | -6.36% | 368,100 |
| Jan 22, 2025 | 5.40 | 5.46 | 4.94 | 5.03 | -0.58 | -10.34% | 328,768 |
| Jan 21, 2025 | 5.83 | 5.83 | 5.31 | 5.61 | -0.13 | -2.26% | 242,200 |
| Jan 17, 2025 | 6.04 | 6.28 | 5.61 | 5.74 | -0.21 | -3.53% | 628,727 |
| Jan 16, 2025 | 5.09 | 5.97 | 4.94 | 5.95 | 0.83 | 16.21% | 560,800 |
| Jan 15, 2025 | 5.13 | 5.37 | 4.97 | 5.12 | 0.06 | 1.19% | 222,100 |
| Jan 14, 2025 | 4.79 | 5.35 | 4.63 | 5.06 | 0.21 | 4.33% | 287,872 |
| Jan 13, 2025 | 5.10 | 5.22 | 4.41 | 4.85 | -0.23 | -4.53% | 538,988 |
| Jan 10, 2025 | 4.26 | 5.14 | 4.20 | 5.08 | 0.71 | 16.25% | 826,400 |
| Jan 8, 2025 | 4.36 | 4.39 | 4.05 | 4.37 | 0.02 | 0.46% | 317,619 |
| Jan 7, 2025 | 4.28 | 4.40 | 4.07 | 4.35 | 0.11 | 2.59% | 224,500 |
| Jan 6, 2025 | 4.45 | 4.48 | 4.12 | 4.24 | -0.13 | -2.97% | 228,544 |
| Jan 3, 2025 | 4.28 | 4.55 | 4.18 | 4.37 | 0.12 | 2.82% | 218,830 |
| Jan 2, 2025 | 4.37 | 4.48 | 4.11 | 4.25 | -0.04 | -0.93% | 139,304 |
| Dec 31, 2024 | 4.49 | 4.49 | 4.04 | 4.29 | -0.15 | -3.38% | 325,309 |
| Dec 30, 2024 | 4.52 | 4.52 | 4.18 | 4.44 | -0.21 | -4.52% | 311,722 |
| Dec 27, 2024 | 4.71 | 4.75 | 4.41 | 4.65 | -0.11 | -2.31% | 226,011 |
| Dec 26, 2024 | 4.82 | 4.89 | 4.53 | 4.76 | -0.05 | -1.04% | 144,800 |
| Dec 24, 2024 | 5.15 | 5.15 | 4.59 | 4.81 | -0.31 | -6.05% | 244,300 |
| Dec 23, 2024 | 4.75 | 5.24 | 4.01 | 5.12 | 0.14 | 2.81% | 686,700 |
| Dec 20, 2024 | 4.69 | 5.12 | 4.61 | 4.98 | 0.32 | 6.87% | 241,200 |
| Dec 19, 2024 | 4.66 | 4.83 | 4.54 | 4.66 | 0.12 | 2.64% | 143,711 |
| Dec 18, 2024 | 4.90 | 4.99 | 4.45 | 4.54 | -0.36 | -7.35% | 207,800 |
| Dec 17, 2024 | 5.05 | 5.17 | 4.66 | 4.90 | -0.05 | -1.01% | 139,000 |
| Dec 16, 2024 | 4.97 | 5.43 | 4.79 | 4.95 | 0.34 | 7.38% | 557,500 |