The closing price for Vivos Therapeutics (VVOS) between 2020 and 2023 was $12.44, on December 29, 2023. It was down 93% in that time. The latest price is $0.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $11.00 | $12.83 | $11.00 | $12.44 | 364,086 |
Week of December 18 2023 | $9.05 | $14.20 | $9.05 | $11.33 | 2,247,368 |
Week of December 11 2023 | $15.39 | $15.90 | $9.05 | $9.21 | 1,319,113 |
Week of December 04 2023 | $17.01 | $18.85 | $15.02 | $15.31 | 4,132,207 |
Week of November 27 2023 | $4.44 | $48.79 | $4.07 | $19.90 | 54,229,556 |
Week of November 20 2023 | $3.97 | $4.99 | $3.96 | $4.49 | 103,568 |
Week of November 13 2023 | $2.80 | $4.30 | $2.73 | $4.04 | 242,296 |
Week of November 06 2023 | $3.44 | $3.85 | $2.74 | $2.74 | 169,918 |
Week of October 30 2023 | $4.08 | $4.17 | $3.07 | $3.42 | 349,959 |
Week of October 23 2023 | $6.30 | $7.83 | $3.59 | $4.32 | 326,948 |
Week of October 16 2023 | $8.20 | $8.43 | $6.26 | $6.50 | 111,742 |
Week of October 09 2023 | $6.50 | $8.33 | $6.04 | $8.07 | 405,424 |
Week of October 02 2023 | $4.78 | $11.25 | $4.50 | $6.95 | 11,224,977 |
Week of September 25 2023 | $4.93 | $6.00 | $4.50 | $4.80 | 43,986 |
Week of September 18 2023 | $6.01 | $6.63 | $4.52 | $4.77 | 44,467 |
Week of September 11 2023 | $6.50 | $6.75 | $5.53 | $6.13 | 28,710 |
Week of September 04 2023 | $6.22 | $6.87 | $6.13 | $6.38 | 18,413 |
Week of August 28 2023 | $6.78 | $6.78 | $6.01 | $6.40 | 29,908 |
Week of August 21 2023 | $7.53 | $7.82 | $6.25 | $6.65 | 54,236 |
Week of August 14 2023 | $8.64 | $9.40 | $7.53 | $7.83 | 91,295 |
Week of August 07 2023 | $7.03 | $14.02 | $6.25 | $8.74 | 3,304,938 |
Week of July 31 2023 | $7.50 | $7.64 | $6.88 | $7.35 | 32,302 |
Week of July 24 2023 | $7.85 | $8.00 | $7.03 | $7.04 | 31,052 |
Week of July 17 2023 | $8.66 | $9.50 | $5.76 | $7.25 | 171,153 |
Week of July 10 2023 | $12.88 | $13.50 | $7.27 | $7.91 | 106,664 |
Daily pricing data for Vivos Therapeutics dates back to 12/11/2020, and may be incomplete.