U.S. markets close in 1 hour 1 minute

Vivos Therapeutics, Inc. (VVOS)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
3.2600-0.8700 (-21.07%)
A partir del 02:59PM EDT. Mercado abierto.
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 sept 20243.26003.29002.93003.26003.26003,194,335
18 sept 20243.42005.95003.02004.13004.130074,110,600
17 sept 20243.00003.15002.70002.80002.8000168,200
16 sept 20243.10003.10002.85602.95002.950016,900
13 sept 20242.88403.00002.77302.95002.950016,300
12 sept 20242.99802.99802.80002.86002.860031,000
11 sept 20242.98003.15002.90003.04003.040052,100
10 sept 20242.97003.30002.88003.02003.0200111,700
09 sept 20242.79002.99002.65002.96002.960063,100
06 sept 20242.70002.70002.50002.62002.620030,300
05 sept 20242.63002.72002.57002.64002.640013,800
04 sept 20242.69102.76002.51002.58002.580034,000
03 sept 20242.62002.80002.59002.60502.605034,600
30 ago 20242.83002.86302.70002.71002.710015,200
29 ago 20242.63003.07002.63002.89002.890051,800
28 ago 20242.99002.99002.50002.60002.600045,100
27 ago 20242.94002.94002.77702.80002.800021,300
26 ago 20242.76002.94402.76002.90502.905048,500
23 ago 20242.73002.79002.61002.70502.705023,800
22 ago 20242.82002.83002.60002.70002.700072,400
21 ago 20243.10003.17002.71002.83702.8370103,500
20 ago 20242.60003.28002.57703.05003.0500360,300
19 ago 20242.41002.70802.35002.60002.600085,600
16 ago 20242.22002.44002.22002.33002.330022,600
15 ago 20242.47002.48002.23502.24902.249031,700
14 ago 20242.39002.45002.31602.37002.370083,100
13 ago 20242.15002.40002.14002.30002.300040,200
12 ago 20242.19002.37002.10002.12002.120021,300
09 ago 20242.12202.12202.09002.10002.100013,900
08 ago 20242.10002.14002.01502.04802.048037,300
07 ago 20242.17002.17002.05002.05002.050056,900
06 ago 20242.03002.26002.03002.16002.160050,200
05 ago 20242.01002.10001.97002.04002.040024,100
02 ago 20242.05002.21002.02102.10002.100040,500
01 ago 20242.29002.29002.14202.17002.170017,200
31 jul 20242.21502.47002.19002.30002.300056,200
30 jul 20242.32002.37002.14002.18002.180040,600
29 jul 20242.40002.45002.23002.28002.280021,500
26 jul 20242.42002.45902.36002.40002.400013,700
25 jul 20242.35502.51002.35002.48002.480022,900
24 jul 20242.28002.45002.25002.44002.440059,900
23 jul 20242.54002.75002.35902.42002.4200307,900
22 jul 20242.54002.54002.33002.41002.410018,500
19 jul 20242.53002.60002.44002.45002.450016,500
18 jul 20242.86002.89002.42002.57002.570078,900
17 jul 20242.80002.89802.75202.83002.830030,800
16 jul 20242.76002.92002.60002.88002.880072,800
15 jul 20242.80002.96002.65002.76002.760068,300
12 jul 20242.76802.90002.62002.81002.810065,600
11 jul 20242.44002.98002.41002.79402.7940222,800
10 jul 20242.46002.47002.35002.46002.460040,700
09 jul 20242.32802.46002.32002.42502.425015,400
08 jul 20242.28002.39002.28002.34502.345013,900
05 jul 20242.41002.42002.27002.30002.300022,000
03 jul 20242.38002.45002.36002.40502.405013,000
02 jul 20242.32002.44002.26002.38002.380031,900
01 jul 20242.24002.46002.15002.36002.360078,700
28 jun 20242.35002.35002.19002.22002.220059,000
27 jun 20242.13002.49002.11102.39002.3900441,300
26 jun 20242.19002.25902.13002.18002.180031,000
25 jun 20242.19002.19002.01702.15002.150060,000
24 jun 20242.17002.26502.13002.15002.150068,700
21 jun 20242.38002.49002.12002.23002.230069,600
20 jun 20242.21002.43002.21002.38002.380071,500
18 jun 20242.08802.25002.08802.13002.130055,700
17 jun 20242.30002.37002.03002.05002.050050,400
14 jun 20242.42702.46902.24002.25002.250035,100
13 jun 20242.38002.45002.31002.45002.450019,200
12 jun 20242.61002.61002.34002.34002.340043,900
11 jun 20242.41002.56002.40002.55002.550043,600
10 jun 20242.45002.56502.34002.47002.470031,900
07 jun 20242.27002.50002.22202.45002.450038,500
06 jun 20242.08002.33002.07002.30002.300056,300
05 jun 20242.09002.17302.06002.10002.100038,500
04 jun 20242.04002.23002.04002.17002.170043,600
03 jun 20242.09002.11002.00002.02002.020017,900
31 may 20241.93802.10001.93802.09002.090018,700
30 may 20242.00002.03501.91001.95001.950035,500
29 may 20242.05002.05001.95501.96001.960046,300
28 may 20242.14002.34902.01002.07002.0700122,600
24 may 20242.08002.10002.04002.10002.100018,800
23 may 20242.19002.19002.04002.09002.090021,400
22 may 20242.16002.24502.08502.13002.130032,800
21 may 20242.28002.28002.15002.20002.200025,000
20 may 20242.23002.25002.20002.24002.240026,800
17 may 20242.29002.34002.23002.29002.290028,300
16 may 20242.16002.30002.12002.26002.260041,300
15 may 20242.13002.26002.06002.18002.1800104,200
14 may 20242.04002.57002.04002.49002.4900312,400
13 may 20242.18002.20001.96002.01002.0100133,400
10 may 20242.21002.27002.04002.12502.1250120,500
09 may 20242.39002.45002.17002.19002.1900128,200
08 may 20242.43002.48002.31002.37502.375038,400
07 may 20242.38002.50002.38002.43002.430050,000
06 may 20242.57002.63702.37002.38002.3800105,000
03 may 20242.70002.70002.56002.63002.630014,900
02 may 20242.56002.68902.51002.63002.630023,400
01 may 20242.53002.54002.45002.53402.534024,900
30 abr 20242.56002.57102.37002.53002.530052,200
29 abr 20242.53002.68002.44002.59002.590036,100
*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...