Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

VivoSim Labs, Inc. - Common Stock (NQ:VIVS)

1.920 -0.160 (-7.69%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	2.150	2.150	1.920	1.920	54,585	-0.16(-7.69%)
Jan 08, 2026	2.290	2.290	2.044	2.080	73,290	-0.15(-6.73%)
Jan 07, 2026	2.040	2.275	2.000	2.230	106,417	+0.19(+9.31%)
Jan 06, 2026	1.970	2.050	1.910	2.040	45,195	+0.09(+4.62%)
Jan 05, 2026	1.870	1.965	1.870	1.950	25,397	+0.07(+3.72%)
Jan 02, 2026	1.850	1.910	1.820	1.880	15,737	+0.07(+3.87%)
Dec 31, 2025	1.850	1.850	1.742	1.810	56,677	-0.01(-0.55%)
Dec 30, 2025	1.860	1.870	1.785	1.820	25,862	-0.07(-3.70%)
Dec 29, 2025	1.950	1.950	1.850	1.890	25,068	-0.12(-5.97%)
Dec 26, 2025	1.980	2.017	1.840	2.010	36,283	-0.07(-3.37%)
Dec 24, 2025	1.940	2.080	1.886	2.080	16,523	+0.14(+7.22%)
Dec 23, 2025	1.950	1.970	1.920	1.940	16,944	-0.04(-2.02%)
Dec 22, 2025	1.960	2.040	1.960	1.980	20,299	+0.00(+0.00%)
Dec 19, 2025	1.920	2.050	1.910	1.980	14,438	+0.05(+2.59%)
Dec 18, 2025	1.820	1.981	1.820	1.930	12,026	+0.05(+2.66%)
Dec 17, 2025	1.950	2.020	1.840	1.880	49,724	-0.11(-5.53%)
Dec 16, 2025	1.980	2.135	1.940	1.990	33,888	+0.04(+2.05%)
Dec 15, 2025	2.130	2.319	1.910	1.950	111,688	-0.27(-12.16%)
Dec 12, 2025	2.190	2.240	2.120	2.220	79,489	-0.04(-1.77%)
Dec 11, 2025	2.270	2.370	2.195	2.260	36,840	-0.09(-3.83%)
Dec 10, 2025	2.250	2.390	2.250	2.350	15,518	-0.01(-0.42%)
Dec 09, 2025	2.350	2.390	2.290	2.360	13,155	-0.03(-1.26%)
Dec 08, 2025	2.390	2.505	2.300	2.390	48,693	+0.07(+3.02%)
Dec 05, 2025	2.380	2.380	2.290	2.320	19,351	+0.03(+1.31%)
Dec 04, 2025	2.160	2.401	2.160	2.290	117,388	+0.09(+4.09%)
Dec 03, 2025	2.150	2.220	2.130	2.200	19,817	+0.08(+3.77%)
Dec 02, 2025	2.160	2.190	2.110	2.120	15,865	-0.07(-3.20%)
Dec 01, 2025	2.180	2.259	2.150	2.190	12,798	-0.05(-2.23%)
Nov 28, 2025	2.350	2.350	2.240	2.240	17,574	+0.05(+2.28%)
Nov 26, 2025	2.150	2.250	2.150	2.190	39,215	+0.00(+0.00%)
Nov 25, 2025	2.200	2.300	2.120	2.190	108,420	-0.06(-2.67%)
Nov 24, 2025	2.190	2.340	2.125	2.250	43,418	+0.08(+3.69%)
Nov 21, 2025	2.090	2.190	2.050	2.170	25,857	+0.00(+0.00%)
Nov 20, 2025	2.130	2.200	2.124	2.170	35,027	+0.03(+1.40%)
Nov 19, 2025	2.210	2.233	2.130	2.140	12,435	-0.10(-4.46%)
Nov 18, 2025	2.210	2.350	2.200	2.240	40,665	-0.04(-1.75%)
Nov 17, 2025	2.210	2.471	2.160	2.280	91,688	+0.11(+5.07%)
Nov 14, 2025	2.090	2.300	2.020	2.170	40,227	+0.03(+1.40%)
Nov 13, 2025	2.290	2.360	2.140	2.140	62,193	-0.12(-5.31%)
Nov 12, 2025	2.240	2.340	2.170	2.260	68,264	-0.05(-2.16%)
Nov 11, 2025	2.330	2.459	2.291	2.310	64,551	+0.04(+1.76%)
Nov 10, 2025	2.150	2.330	2.150	2.270	38,160	+0.09(+4.13%)
Nov 07, 2025	2.230	2.230	2.090	2.180	47,590	-0.01(-0.46%)
Nov 06, 2025	2.210	2.360	2.190	2.190	48,552	-0.09(-3.95%)
Nov 05, 2025	2.100	2.390	2.030	2.280	78,408	+0.08(+3.64%)
Nov 04, 2025	2.270	2.405	2.200	2.200	76,664	-0.16(-6.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

VivoSim Labs, Inc. - Common Stock (NQ:VIVS)

Historical Prices