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 )

2.260 +0.080 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2023 0.4100 0.4100 0.3700 0.3816 168,100 -0.02(-4.62%)
May 30, 2023 0.4000 0.4100 0.3852 0.4001 95,365 +0.00(+0.02%)
May 26, 2023 0.4200 0.4200 0.3900 0.4000 110,086 +0.00(+0.20%)
May 25, 2023 0.4000 0.4100 0.3801 0.3992 148,546 -0.01(-1.67%)
May 24, 2023 0.3439 0.4065 0.3210 0.4060 371,998 +0.06(+18.02%)
May 23, 2023 0.3700 0.3700 0.3200 0.3440 209,068 -0.02(-5.75%)
May 22, 2023 0.3412 0.3700 0.3300 0.3650 112,200 +0.03(+10.21%)
May 19, 2023 0.3700 0.3848 0.3300 0.3312 192,875 -0.03(-8.03%)
May 18, 2023 0.3833 0.4000 0.3601 0.3601 102,689 -0.04(-8.88%)
May 17, 2023 0.3600 0.4199 0.3401 0.3952 311,829 +0.04(+9.78%)
May 16, 2023 0.3200 0.3700 0.3200 0.3600 390,635 +0.03(+9.09%)
May 15, 2023 0.3300 0.3300 0.3200 0.3300 20,418 +0.00(+0.73%)
May 12, 2023 0.3335 0.3480 0.3276 0.3276 25,537 -0.01(-1.71%)
May 11, 2023 0.3500 0.3500 0.3330 0.3333 44,833 -0.01(-3.42%)
May 10, 2023 0.3387 0.3498 0.3276 0.3451 32,347 +0.00(+0.32%)
May 09, 2023 0.3500 0.3501 0.3251 0.3440 100,347 +0.01(+3.77%)
May 08, 2023 0.3264 0.3500 0.3250 0.3315 81,645 +0.01(+2.09%)
May 05, 2023 0.3298 0.3298 0.3150 0.3247 41,487 +0.00(+1.50%)
May 04, 2023 0.3100 0.3299 0.3051 0.3199 78,775 +0.00(+0.00%)
May 03, 2023 0.3400 0.3390 0.3101 0.3199 97,063 -0.02(-5.83%)
May 02, 2023 0.3400 0.3401 0.3340 0.3397 97,034 -0.01(-1.99%)
May 01, 2023 0.3700 0.3800 0.3301 0.3466 518,605 +0.00(+0.76%)
Apr 28, 2023 0.3533 0.3533 0.3300 0.3440 60,345 +0.01(+4.21%)
Apr 27, 2023 0.3541 0.3541 0.3200 0.3301 16,292 +0.01(+3.16%)
Apr 26, 2023 0.3600 0.3800 0.3200 0.3200 55,320 -0.03(-9.58%)
Apr 25, 2023 0.3800 0.3800 0.3300 0.3539 80,617 -0.01(-3.41%)
Apr 24, 2023 0.3865 0.3896 0.3602 0.3664 32,353 -0.02(-6.05%)
Apr 21, 2023 0.3800 0.4100 0.3233 0.3900 250,559 +0.02(+4.67%)
Apr 20, 2023 0.4051 0.4100 0.3700 0.3726 88,198 -0.02(-4.61%)
Apr 19, 2023 0.3800 0.4099 0.3600 0.3906 183,219 +0.01(+2.82%)
Apr 18, 2023 0.3530 0.3799 0.3423 0.3799 202,257 +0.04(+10.98%)
Apr 17, 2023 0.3400 0.3729 0.3200 0.3423 338,135 +0.01(+2.52%)
Apr 14, 2023 0.3200 0.3400 0.3112 0.3339 130,687 +0.01(+4.31%)
Apr 13, 2023 0.3400 0.3377 0.3000 0.3201 91,052 -0.02(-5.30%)
Apr 12, 2023 0.3200 0.3400 0.3150 0.3380 152,613 +0.03(+8.02%)
Apr 11, 2023 0.3278 0.3290 0.3099 0.3129 75,402 +0.00(+1.00%)
Apr 10, 2023 0.3300 0.3300 0.3000 0.3098 244,089 -0.02(-5.75%)
Apr 06, 2023 0.3266 0.3333 0.3161 0.3287 137,877 -0.00(-0.36%)
Apr 05, 2023 0.3445 0.3500 0.3265 0.3299 104,225 -0.01(-3.00%)
Apr 04, 2023 0.3500 0.3550 0.3400 0.3401 67,552 +0.00(+0.03%)
Apr 03, 2023 0.3300 0.3569 0.3320 0.3400 190,652 -0.00(-0.32%)
Mar 31, 2023 0.3600 0.3922 0.3383 0.3411 335,998 -0.02(-5.25%)
Mar 30, 2023 0.3315 0.3600 0.3315 0.3600 315,514 +0.03(+8.99%)
Mar 29, 2023 0.3267 0.3399 0.3230 0.3303 106,811 +0.01(+3.19%)
Mar 28, 2023 0.3500 0.3500 0.3160 0.3201 181,244 -0.03(-8.41%)
Mar 27, 2023 0.3500 0.3500 0.3302 0.3495 100,159 +0.01(+1.57%)
Mar 24, 2023 0.3500 0.3500 0.3240 0.3441 124,518 +0.01(+1.77%)
Mar 23, 2023 0.3700 0.3700 0.3335 0.3381 104,852 -0.01(-1.83%)
Mar 22, 2023 0.3500 0.3530 0.3376 0.3444 114,845 +0.01(+2.10%)
Mar 21, 2023 0.3400 0.3400 0.3300 0.3373 155,712 +0.01(+1.90%)
Mar 20, 2023 0.3500 0.3502 0.3301 0.3310 198,086 -0.02(-5.48%)
Mar 17, 2023 0.3849 0.3849 0.3478 0.3502 260,943 -0.03(-8.56%)
Mar 16, 2023 0.3700 0.3986 0.3552 0.3830 469,675 +0.02(+4.47%)
Mar 15, 2023 0.3400 0.3770 0.3360 0.3666 248,261 +0.01(+3.27%)
Mar 14, 2023 0.3451 0.3799 0.3451 0.3550 437,795 +0.01(+2.87%)
Mar 13, 2023 0.3450 0.3589 0.3015 0.3451 472,297 -0.00(-0.26%)
Mar 10, 2023 0.3500 0.3575 0.3115 0.3460 753,403 -0.01(-3.22%)
Mar 09, 2023 0.3800 0.3810 0.3500 0.3575 524,684 -0.02(-4.16%)
Mar 08, 2023 0.4100 0.4100 0.3700 0.3730 563,839 -0.02(-5.11%)
Mar 07, 2023 0.4187 0.4200 0.3699 0.3931 1,011,170 -0.02(-4.82%)
Mar 06, 2023 0.4300 0.4488 0.3800 0.4130 840,367 -0.02(-4.40%)
Mar 03, 2023 0.4300 0.4564 0.3950 0.4320 1,537,315 +0.04(+11.08%)
Mar 02, 2023 0.4100 0.5450 0.3660 0.3889 5,779,480 -0.05(-11.61%)
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.