Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Therapeutics Inc (NQ: VVOS )

2.141 -0.349 (-14.02%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 2.040 2.570 2.040 2.490 305,932 +0.48(+23.88%)
May 13, 2024 2.180 2.200 1.960 2.010 131,852 -0.12(-5.41%)
May 10, 2024 2.210 2.270 2.040 2.125 120,500 -0.06(-2.97%)
May 09, 2024 2.390 2.450 2.170 2.190 128,160 -0.19(-7.79%)
May 08, 2024 2.430 2.480 2.310 2.375 38,359 -0.06(-2.26%)
May 07, 2024 2.380 2.500 2.380 2.430 50,014 +0.05(+2.10%)
May 06, 2024 2.570 2.637 2.370 2.380 105,239 -0.25(-9.51%)
May 03, 2024 2.700 2.700 2.560 2.630 14,931 +0.00(+0.00%)
May 02, 2024 2.560 2.688 2.510 2.630 23,392 +0.10(+3.79%)
May 01, 2024 2.530 2.540 2.450 2.534 24,925 +0.00(+0.16%)
Apr 30, 2024 2.560 2.571 2.370 2.530 52,174 -0.06(-2.32%)
Apr 29, 2024 2.530 2.679 2.440 2.590 36,065 +0.00(+0.00%)
Apr 26, 2024 2.580 2.610 2.480 2.590 67,574 +0.13(+5.28%)
Apr 25, 2024 2.600 2.600 2.370 2.460 52,500 -0.11(-4.28%)
Apr 24, 2024 2.570 2.720 2.545 2.570 74,510 -0.08(-3.02%)
Apr 23, 2024 2.610 2.700 2.600 2.650 35,666 +0.01(+0.38%)
Apr 22, 2024 2.650 2.730 2.570 2.640 31,046 -0.08(-2.94%)
Apr 19, 2024 2.690 2.740 2.610 2.720 40,328 +0.06(+2.26%)
Apr 18, 2024 2.790 2.790 2.600 2.660 63,258 +0.00(+0.00%)
Apr 17, 2024 2.700 2.745 2.550 2.660 30,622 -0.04(-1.48%)
Apr 16, 2024 2.710 2.762 2.520 2.700 74,896 -0.07(-2.53%)
Apr 15, 2024 2.580 2.900 2.450 2.770 234,510 +0.13(+4.92%)
Apr 12, 2024 2.790 2.790 2.570 2.640 88,558 -0.10(-3.65%)
Apr 11, 2024 2.770 2.790 2.400 2.740 157,531 +0.06(+2.24%)
Apr 10, 2024 2.680 2.800 2.600 2.680 233,487 -0.07(-2.72%)
Apr 09, 2024 3.020 3.440 2.470 2.755 5,188,701 -0.27(-9.08%)
Apr 08, 2024 3.010 3.096 2.935 3.030 38,350 +0.02(+0.66%)
Apr 05, 2024 2.960 3.136 2.950 3.010 92,580 -0.13(-4.14%)
Apr 04, 2024 3.030 3.749 2.950 3.140 650,094 +0.13(+4.32%)
Apr 03, 2024 3.400 3.440 2.940 3.010 164,729 -0.38(-11.08%)
Apr 02, 2024 3.460 3.460 3.251 3.385 70,472 +0.01(+0.45%)
Apr 01, 2024 3.750 3.990 3.330 3.370 399,547 -1.46(-30.23%)
Mar 28, 2024 4.700 4.850 4.311 4.830 149,808 +0.18(+3.87%)
Mar 27, 2024 4.640 4.700 4.350 4.650 45,446 +0.18(+4.03%)
Mar 26, 2024 4.610 4.735 4.110 4.470 74,579 -0.08(-1.76%)
Mar 25, 2024 4.910 4.910 4.420 4.550 41,451 -0.39(-7.89%)
Mar 22, 2024 4.890 5.240 4.560 4.940 81,611 +0.03(+0.61%)
Mar 21, 2024 4.600 5.142 4.600 4.910 89,421 +0.31(+6.74%)
Mar 20, 2024 4.380 4.620 4.380 4.600 31,175 +0.15(+3.37%)
Mar 19, 2024 4.320 4.630 4.320 4.450 61,554 -0.02(-0.45%)
Mar 18, 2024 4.510 4.770 4.400 4.470 59,336 -0.03(-0.67%)
Mar 15, 2024 4.300 4.670 4.260 4.500 50,290 +0.24(+5.63%)
Mar 14, 2024 4.410 4.647 4.210 4.260 76,277 -0.25(-5.54%)
Mar 13, 2024 4.550 4.720 4.450 4.510 46,522 -0.05(-1.10%)
Mar 12, 2024 4.660 4.890 4.550 4.560 53,525 -0.21(-4.30%)
Mar 11, 2024 4.920 4.980 4.350 4.765 49,952 -0.07(-1.35%)
Mar 08, 2024 5.010 5.210 4.780 4.830 70,460 -0.25(-4.92%)
Mar 07, 2024 5.180 5.300 4.940 5.080 32,916 -0.23(-4.33%)
Mar 06, 2024 5.250 5.350 4.900 5.310 69,568 +0.27(+5.36%)
Mar 05, 2024 5.420 5.500 4.870 5.040 77,012 -0.26(-4.91%)
Mar 04, 2024 5.390 5.710 5.150 5.300 85,780 -0.19(-3.46%)
Mar 01, 2024 5.550 5.840 5.400 5.490 71,396 -0.32(-5.51%)
Feb 29, 2024 5.160 6.230 5.020 5.810 323,058 +0.61(+11.73%)
Feb 28, 2024 4.860 5.220 4.780 5.200 80,516 +0.28(+5.69%)
Feb 27, 2024 4.950 5.010 4.837 4.920 70,063 +0.01(+0.20%)
Feb 26, 2024 5.000 5.200 4.860 4.910 73,342 +0.01(+0.20%)
Feb 23, 2024 5.180 5.180 4.750 4.900 61,210 -0.05(-1.01%)
Feb 22, 2024 4.930 5.142 4.860 4.950 29,900 +0.02(+0.41%)
Feb 21, 2024 5.000 5.153 4.770 4.930 87,891 -0.20(-3.90%)
Feb 20, 2024 5.300 5.497 5.020 5.130 59,433 -0.12(-2.29%)
Feb 16, 2024 5.640 5.640 5.160 5.250 54,884 -0.11(-2.05%)
Feb 15, 2024 5.010 5.512 5.010 5.360 90,795 +0.31(+6.14%)
Feb 14, 2024 5.020 5.407 4.975 5.050 112,463 -0.10(-1.94%)
Feb 13, 2024 5.000 5.460 4.970 5.150 123,588 +0.01(+0.19%)
Feb 12, 2024 5.300 5.680 4.960 5.140 134,281 -0.15(-2.84%)
Feb 09, 2024 5.140 5.500 5.070 5.290 101,835 +0.04(+0.76%)
Feb 08, 2024 5.110 5.500 4.960 5.250 115,471 +0.22(+4.37%)
Feb 07, 2024 5.510 5.523 4.900 5.030 280,878 -0.44(-8.04%)
Feb 06, 2024 6.420 6.450 5.470 5.470 545,536 -0.28(-4.87%)
Feb 05, 2024 5.990 6.059 5.750 5.750 51,361 -0.38(-6.20%)
Feb 02, 2024 6.300 6.470 5.900 6.130 86,414 -0.01(-0.16%)
Feb 01, 2024 7.430 7.620 6.017 6.140 175,126 -1.23(-16.69%)
Jan 31, 2024 7.390 7.740 7.024 7.370 143,583 -0.18(-2.38%)
Jan 30, 2024 6.480 9.139 6.160 7.550 921,014 +0.95(+14.39%)
Jan 29, 2024 5.490 7.300 5.340 6.600 525,617 +1.20(+22.22%)
Jan 26, 2024 5.720 5.720 5.230 5.400 83,048 +0.24(+4.55%)
Jan 25, 2024 5.610 5.670 5.090 5.165 101,468 -0.46(-8.10%)
Jan 24, 2024 6.160 6.420 5.570 5.620 75,367 -0.68(-10.79%)
Jan 23, 2024 6.990 7.136 5.730 6.300 165,203 -0.71(-10.13%)
Jan 22, 2024 6.520 7.199 6.460 7.010 119,776 +0.51(+7.85%)
Jan 19, 2024 6.720 6.800 6.500 6.500 63,735 -0.31(-4.55%)
Jan 18, 2024 6.600 7.090 6.600 6.810 59,125 -0.01(-0.15%)
Jan 17, 2024 7.080 7.160 6.500 6.820 89,626 -0.34(-4.75%)
Jan 16, 2024 7.650 7.790 7.110 7.160 53,685 -0.79(-9.88%)
Jan 12, 2024 7.910 8.170 7.620 7.945 31,173 -0.12(-1.55%)
Jan 11, 2024 7.920 8.090 7.680 8.070 83,696 -0.01(-0.12%)
Jan 10, 2024 8.580 8.859 8.030 8.080 132,417 -0.52(-6.05%)
Jan 09, 2024 9.260 9.355 8.550 8.600 89,675 -0.85(-8.99%)
Jan 08, 2024 9.790 9.968 9.180 9.450 84,530 +0.12(+1.29%)
Jan 05, 2024 9.990 9.990 9.010 9.330 141,967 -0.53(-5.38%)
Jan 04, 2024 11.52 12.58 9.800 9.860 160,385 -1.89(-16.09%)
Jan 03, 2024 11.40 12.40 11.36 11.75 54,693 -0.05(-0.42%)
Jan 02, 2024 12.66 12.75 11.57 11.80 56,068 -0.64(-5.14%)
Dec 29, 2023 12.56 12.83 11.93 12.44 105,435 -0.12(-0.96%)
Dec 28, 2023 11.71 12.75 11.49 12.56 128,576 +0.64(+5.37%)
Dec 27, 2023 11.15 12.00 11.00 11.92 74,935 +0.66(+5.86%)
Dec 26, 2023 11.00 11.61 11.00 11.26 54,000 -0.07(-0.62%)
Dec 22, 2023 11.64 12.31 11.00 11.33 106,302 -0.45(-3.82%)
Dec 21, 2023 11.91 13.40 11.60 11.78 180,260 -0.36(-2.97%)
Dec 20, 2023 11.18 14.20 10.66 12.14 692,558 +1.26(+11.58%)
Dec 19, 2023 10.60 11.99 10.59 10.88 198,257 -0.73(-6.29%)
Dec 18, 2023 9.050 12.45 9.050 11.61 1,067,946 +2.40(+26.06%)
Dec 15, 2023 9.520 9.905 9.050 9.210 163,610 -0.67(-6.78%)
Dec 14, 2023 10.79 11.17 9.480 9.880 337,793 -1.00(-9.19%)
Dec 13, 2023 10.60 11.35 10.01 10.88 235,272 +0.18(+1.68%)
Dec 12, 2023 13.16 13.51 10.55 10.70 303,704 -2.40(-18.32%)
Dec 11, 2023 15.39 15.90 12.80 13.10 273,261 -2.21(-14.44%)
Dec 08, 2023 15.58 16.21 15.12 15.31 216,706 -0.58(-3.65%)
Dec 07, 2023 15.77 17.59 15.70 15.89 436,556 -1.08(-6.36%)
Dec 06, 2023 15.38 18.85 15.02 16.97 1,245,789 +1.66(+10.84%)
Dec 05, 2023 15.90 18.50 15.03 15.31 883,884 -0.50(-3.16%)
Dec 04, 2023 17.01 17.97 15.50 15.81 1,339,368 -4.09(-20.55%)
Dec 01, 2023 20.64 23.37 18.99 19.90 1,857,849 -4.60(-18.78%)
Nov 30, 2023 25.28 31.50 21.90 24.50 5,494,592 -16.50(-40.24%)
Nov 29, 2023 11.93 48.79 9.870 41.00 46,700,708 +36.61(+833.94%)
Nov 28, 2023 4.070 4.425 4.070 4.390 6,073 +0.16(+3.82%)
Nov 27, 2023 4.440 4.500 4.070 4.228 10,283 -0.26(-5.83%)
Nov 24, 2023 3.990 4.525 3.990 4.490 19,560 +0.50(+12.53%)
Nov 22, 2023 4.990 4.990 3.990 3.990 44,360 -0.66(-14.19%)
Nov 21, 2023 4.270 4.980 4.255 4.650 18,356 +0.37(+8.64%)
Nov 20, 2023 3.970 4.500 3.962 4.280 21,280 +0.24(+5.94%)
Nov 17, 2023 3.850 4.150 3.850 4.040 10,698 +0.16(+4.12%)
Nov 16, 2023 3.850 4.160 3.850 3.880 34,266 +0.03(+0.78%)
Nov 15, 2023 3.950 4.300 3.810 3.850 81,998 +0.12(+3.22%)
Nov 14, 2023 3.410 3.745 3.390 3.730 58,820 +0.33(+9.71%)
Nov 13, 2023 2.800 3.430 2.730 3.400 53,727 +0.66(+24.09%)
Nov 10, 2023 2.910 2.910 2.740 2.740 21,442 -0.17(-5.84%)
Nov 09, 2023 3.140 3.240 2.910 2.910 34,819 -0.38(-11.55%)
Nov 08, 2023 3.460 3.590 3.060 3.290 48,501 -0.19(-5.46%)
Nov 07, 2023 3.550 3.850 3.360 3.480 24,250 -0.07(-1.97%)
Nov 06, 2023 3.440 3.730 3.306 3.550 39,856 +0.13(+3.80%)
Nov 03, 2023 3.480 3.830 3.370 3.420 68,445 -0.20(-5.52%)
Nov 02, 2023 3.450 4.040 3.450 3.620 112,192 +0.24(+7.10%)
Nov 01, 2023 3.400 3.460 3.170 3.380 20,585 +0.17(+5.30%)
Oct 31, 2023 3.590 3.590 3.068 3.210 96,568 -0.62(-16.19%)
Oct 30, 2023 4.080 4.170 3.700 3.830 52,160 -0.49(-11.34%)
Oct 27, 2023 5.020 5.020 3.590 4.320 194,438 +4.06(+1566.67%)
Oct 26, 2023 0.2820 0.2870 0.2500 0.2592 891,662 -0.02(-6.90%)
Oct 25, 2023 0.2600 0.3100 0.2600 0.2784 379,755 +0.02(+6.26%)
Oct 24, 2023 0.3100 0.3130 0.2600 0.2620 931,811 -0.02(-5.76%)
Oct 23, 2023 0.2518 0.2800 0.2239 0.2780 1,104,997 +0.02(+6.92%)
Oct 20, 2023 0.2720 0.2774 0.2502 0.2600 587,828 -0.02(-5.63%)
Oct 19, 2023 0.2900 0.2939 0.2700 0.2755 402,079 -0.00(-1.64%)
Oct 18, 2023 0.3255 0.3300 0.2755 0.2801 702,436 -0.03(-9.18%)
Oct 17, 2023 0.3191 0.3280 0.3011 0.3084 376,767 -0.01(-3.47%)
Oct 16, 2023 0.3280 0.3370 0.3051 0.3195 721,450 -0.00(-0.96%)
Oct 13, 2023 0.2935 0.3280 0.2902 0.3226 573,730 +0.01(+3.23%)
Oct 12, 2023 0.2935 0.3300 0.2925 0.3125 1,278,718 -0.00(-0.48%)
Oct 11, 2023 0.2871 0.3333 0.2766 0.3140 2,503,811 +0.01(+3.80%)
Oct 10, 2023 0.2885 0.3079 0.2679 0.3025 3,195,498 +0.03(+10.00%)
Oct 09, 2023 0.2600 0.2983 0.2415 0.2750 2,563,393 -0.00(-1.08%)
Oct 06, 2023 0.2812 0.2937 0.2612 0.2780 5,240,705 -0.05(-14.59%)
Oct 05, 2023 0.3521 0.3590 0.2910 0.3255 23,829,616 +0.02(+6.90%)
Oct 04, 2023 0.2700 0.4498 0.2510 0.3045 250,566,256 +0.12(+64.59%)
Oct 03, 2023 0.1900 0.1904 0.1801 0.1850 57,027 -0.00(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.