Vivos Therapeutics, Inc. (VVOS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 2.0800 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 18,800 |
| 23 may 2024 | 2.1900 | 2.1900 | 2.0400 | 2.0900 | 2.0900 | 21,400 |
| 22 may 2024 | 2.1600 | 2.2450 | 2.0850 | 2.1300 | 2.1300 | 32,800 |
| 21 may 2024 | 2.2800 | 2.2800 | 2.1500 | 2.2000 | 2.2000 | 25,000 |
| 20 may 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 26,800 |
| 17 may 2024 | 2.2900 | 2.3400 | 2.2300 | 2.2900 | 2.2900 | 28,300 |
| 16 may 2024 | 2.1600 | 2.3000 | 2.1200 | 2.2600 | 2.2600 | 41,300 |
| 15 may 2024 | 2.1300 | 2.2600 | 2.0600 | 2.1800 | 2.1800 | 104,200 |
| 14 may 2024 | 2.0400 | 2.5700 | 2.0400 | 2.4900 | 2.4900 | 312,400 |
| 13 may 2024 | 2.1800 | 2.2000 | 1.9600 | 2.0100 | 2.0100 | 133,400 |
| 10 may 2024 | 2.2100 | 2.2700 | 2.0400 | 2.1250 | 2.1250 | 120,500 |
| 09 may 2024 | 2.3900 | 2.4500 | 2.1700 | 2.1900 | 2.1900 | 128,200 |
| 08 may 2024 | 2.4300 | 2.4800 | 2.3100 | 2.3750 | 2.3750 | 38,400 |
| 07 may 2024 | 2.3800 | 2.5000 | 2.3800 | 2.4300 | 2.4300 | 50,000 |
| 06 may 2024 | 2.5700 | 2.6370 | 2.3700 | 2.3800 | 2.3800 | 105,000 |
| 03 may 2024 | 2.7000 | 2.7000 | 2.5600 | 2.6300 | 2.6300 | 14,900 |
| 02 may 2024 | 2.5600 | 2.6890 | 2.5100 | 2.6300 | 2.6300 | 23,400 |
| 01 may 2024 | 2.5300 | 2.5400 | 2.4500 | 2.5340 | 2.5340 | 24,900 |
| 30 abr 2024 | 2.5600 | 2.5710 | 2.3700 | 2.5300 | 2.5300 | 52,200 |
| 29 abr 2024 | 2.5300 | 2.6800 | 2.4400 | 2.5900 | 2.5900 | 36,100 |
| 26 abr 2024 | 2.5800 | 2.6100 | 2.4800 | 2.5900 | 2.5900 | 67,600 |
| 25 abr 2024 | 2.6000 | 2.6000 | 2.3700 | 2.4600 | 2.4600 | 52,500 |
| 24 abr 2024 | 2.5700 | 2.7200 | 2.5450 | 2.5700 | 2.5700 | 74,500 |
| 23 abr 2024 | 2.6100 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 35,700 |
| 22 abr 2024 | 2.6500 | 2.7300 | 2.5700 | 2.6400 | 2.6400 | 31,000 |
| 19 abr 2024 | 2.6900 | 2.7400 | 2.6100 | 2.7200 | 2.7200 | 34,100 |
| 18 abr 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6600 | 2.6600 | 63,300 |
| 17 abr 2024 | 2.7000 | 2.7450 | 2.5500 | 2.6600 | 2.6600 | 30,600 |
| 16 abr 2024 | 2.7100 | 2.7620 | 2.5200 | 2.7000 | 2.7000 | 74,900 |
| 15 abr 2024 | 2.5800 | 2.9000 | 2.4500 | 2.7700 | 2.7700 | 236,500 |
| 12 abr 2024 | 2.7900 | 2.7900 | 2.5700 | 2.6400 | 2.6400 | 87,800 |
| 11 abr 2024 | 2.7700 | 2.7900 | 2.4000 | 2.7400 | 2.7400 | 157,500 |
| 10 abr 2024 | 2.6800 | 2.8000 | 2.6000 | 2.6800 | 2.6800 | 234,600 |
| 09 abr 2024 | 3.0200 | 3.4400 | 2.4700 | 2.7550 | 2.7550 | 5,191,400 |
| 08 abr 2024 | 3.0100 | 3.0960 | 2.9350 | 3.0300 | 3.0300 | 38,400 |
| 05 abr 2024 | 2.9600 | 3.1360 | 2.9500 | 3.0100 | 3.0100 | 92,200 |
| 04 abr 2024 | 3.0300 | 3.7490 | 2.9500 | 3.1400 | 3.1400 | 650,100 |
| 03 abr 2024 | 3.4000 | 3.4400 | 2.9400 | 3.0100 | 3.0100 | 164,900 |
| 02 abr 2024 | 3.4600 | 3.4600 | 3.2510 | 3.3850 | 3.3850 | 70,500 |
| 01 abr 2024 | 3.7500 | 3.9900 | 3.3300 | 3.3700 | 3.3700 | 399,600 |
| 28 mar 2024 | 4.7000 | 4.8500 | 4.3110 | 4.8300 | 4.8300 | 149,800 |
| 27 mar 2024 | 4.6400 | 4.7000 | 4.3500 | 4.6500 | 4.6500 | 45,400 |
| 26 mar 2024 | 4.6100 | 4.7350 | 4.1100 | 4.4700 | 4.4700 | 74,600 |
| 25 mar 2024 | 4.9100 | 4.9100 | 4.4200 | 4.5500 | 4.5500 | 41,500 |
| 22 mar 2024 | 4.8900 | 5.2400 | 4.5600 | 4.9400 | 4.9400 | 81,000 |
| 21 mar 2024 | 4.6000 | 5.1420 | 4.6000 | 4.9100 | 4.9100 | 89,400 |
| 20 mar 2024 | 4.3800 | 4.6200 | 4.3800 | 4.6000 | 4.6000 | 31,200 |
| 19 mar 2024 | 4.3200 | 4.6300 | 4.3200 | 4.4500 | 4.4500 | 61,600 |
| 18 mar 2024 | 4.5100 | 4.7700 | 4.4000 | 4.4700 | 4.4700 | 59,400 |
| 15 mar 2024 | 4.3000 | 4.6700 | 4.2600 | 4.5000 | 4.5000 | 50,200 |
| 14 mar 2024 | 4.4100 | 4.6480 | 4.2100 | 4.2600 | 4.2600 | 76,300 |
| 13 mar 2024 | 4.5500 | 4.7200 | 4.4500 | 4.5100 | 4.5100 | 46,800 |
| 12 mar 2024 | 4.6600 | 4.8900 | 4.5500 | 4.5600 | 4.5600 | 53,500 |
| 11 mar 2024 | 4.9200 | 4.9800 | 4.3500 | 4.7650 | 4.7650 | 50,000 |
| 08 mar 2024 | 5.0100 | 5.2100 | 4.7800 | 4.8300 | 4.8300 | 70,300 |
| 07 mar 2024 | 5.1800 | 5.3000 | 4.9400 | 5.0800 | 5.0800 | 32,900 |
| 06 mar 2024 | 5.2500 | 5.3500 | 4.9000 | 5.3100 | 5.3100 | 70,800 |
| 05 mar 2024 | 5.4200 | 5.5000 | 4.8700 | 5.0400 | 5.0400 | 77,700 |
| 04 mar 2024 | 5.3900 | 5.7100 | 5.1500 | 5.3000 | 5.3000 | 85,800 |
| 01 mar 2024 | 5.5500 | 5.8400 | 5.4000 | 5.4900 | 5.4900 | 71,400 |
| 29 feb 2024 | 5.1600 | 6.2300 | 5.0200 | 5.8100 | 5.8100 | 324,400 |
| 28 feb 2024 | 4.8600 | 5.2200 | 4.7800 | 5.2000 | 5.2000 | 80,500 |
| 27 feb 2024 | 4.9500 | 5.0100 | 4.8370 | 4.9200 | 4.9200 | 70,600 |
| 26 feb 2024 | 5.0000 | 5.2000 | 4.8600 | 4.9100 | 4.9100 | 73,300 |
| 23 feb 2024 | 5.1800 | 5.1800 | 4.7500 | 4.9000 | 4.9000 | 61,200 |
| 22 feb 2024 | 4.9300 | 5.1420 | 4.8600 | 4.9500 | 4.9500 | 29,900 |
| 21 feb 2024 | 5.0000 | 5.1530 | 4.7700 | 4.9300 | 4.9300 | 88,200 |
| 20 feb 2024 | 5.3000 | 5.4970 | 5.0200 | 5.1300 | 5.1300 | 59,400 |
| 16 feb 2024 | 5.6400 | 5.6400 | 5.1600 | 5.2500 | 5.2500 | 54,700 |
| 15 feb 2024 | 5.0100 | 5.5120 | 5.0100 | 5.3600 | 5.3600 | 90,800 |
| 14 feb 2024 | 5.0200 | 5.4070 | 4.9750 | 5.0500 | 5.0500 | 113,300 |
| 13 feb 2024 | 5.0000 | 5.4600 | 4.9700 | 5.1500 | 5.1500 | 123,900 |
| 12 feb 2024 | 5.3000 | 5.6800 | 4.9600 | 5.1400 | 5.1400 | 134,300 |
| 09 feb 2024 | 5.1400 | 5.5000 | 5.0700 | 5.2900 | 5.2900 | 101,800 |
| 08 feb 2024 | 5.1100 | 5.5000 | 4.9600 | 5.2500 | 5.2500 | 115,800 |
| 07 feb 2024 | 5.5100 | 5.5230 | 4.9000 | 5.0300 | 5.0300 | 281,800 |
| 06 feb 2024 | 6.4200 | 6.4500 | 5.4700 | 5.4700 | 5.4700 | 545,800 |
| 05 feb 2024 | 5.9900 | 6.0590 | 5.7500 | 5.7500 | 5.7500 | 51,400 |
| 02 feb 2024 | 6.3000 | 6.4700 | 5.9000 | 6.1300 | 6.1300 | 85,700 |
| 01 feb 2024 | 7.4300 | 7.6200 | 6.0170 | 6.1400 | 6.1400 | 175,700 |
| 31 ene 2024 | 7.3900 | 7.7400 | 7.0240 | 7.3700 | 7.3700 | 143,600 |
| 30 ene 2024 | 6.4800 | 9.1390 | 6.1600 | 7.5500 | 7.5500 | 922,400 |
| 29 ene 2024 | 5.4900 | 7.3000 | 5.3400 | 6.6000 | 6.6000 | 526,900 |
| 26 ene 2024 | 5.7200 | 5.7200 | 5.2300 | 5.4000 | 5.4000 | 83,000 |
| 25 ene 2024 | 5.6130 | 5.6700 | 5.0900 | 5.1650 | 5.1650 | 101,500 |
| 24 ene 2024 | 6.1600 | 6.4200 | 5.5700 | 5.6200 | 5.6200 | 76,600 |
| 23 ene 2024 | 6.9900 | 7.1360 | 5.7300 | 6.3000 | 6.3000 | 164,900 |
| 22 ene 2024 | 6.5200 | 7.1990 | 6.4600 | 7.0100 | 7.0100 | 119,800 |
| 19 ene 2024 | 6.7200 | 6.8000 | 6.5000 | 6.5000 | 6.5000 | 63,700 |
| 18 ene 2024 | 6.6000 | 7.0900 | 6.6000 | 6.8100 | 6.8100 | 59,100 |
| 17 ene 2024 | 7.0800 | 7.1600 | 6.5000 | 6.8200 | 6.8200 | 89,600 |
| 16 ene 2024 | 7.6500 | 7.7900 | 7.1100 | 7.1600 | 7.1600 | 53,700 |
| 12 ene 2024 | 7.9100 | 8.1700 | 7.6200 | 7.9450 | 7.9450 | 30,700 |
| 11 ene 2024 | 7.9200 | 8.0900 | 7.6800 | 8.0700 | 8.0700 | 83,700 |
| 10 ene 2024 | 8.5800 | 8.8590 | 8.0300 | 8.0800 | 8.0800 | 132,400 |
| 09 ene 2024 | 9.2600 | 9.3550 | 8.5500 | 8.6000 | 8.6000 | 90,300 |
| 08 ene 2024 | 9.7900 | 9.9680 | 9.1800 | 9.4500 | 9.4500 | 84,500 |
| 05 ene 2024 | 9.9900 | 9.9900 | 9.0100 | 9.3300 | 9.3300 | 141,900 |
| 04 ene 2024 | 11.5200 | 12.5800 | 9.8000 | 9.8600 | 9.8600 | 161,800 |
| 03 ene 2024 | 11.4000 | 12.4000 | 11.3620 | 11.7500 | 11.7500 | 54,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.