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

  • Search Hotels in Sausalito

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

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

1.950 -0.330 (-14.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 2.270 2.320 1.820 1.950 379,256 -0.33(-14.47%)
Feb 06, 2026 2.560 2.580 2.250 2.280 182,818 -0.31(-11.97%)
Feb 05, 2026 2.330 2.706 2.250 2.590 299,296 +0.24(+10.21%)
Feb 04, 2026 2.670 2.890 2.340 2.350 380,008 -0.40(-14.55%)
Feb 03, 2026 2.310 2.870 2.310 2.750 832,774 +0.32(+13.17%)
Feb 02, 2026 2.770 2.860 2.310 2.430 1,430,571 -0.49(-16.78%)
Jan 30, 2026 2.950 3.400 2.640 2.920 72,375,296 +1.22(+71.76%)
Jan 29, 2026 1.800 1.830 1.700 1.700 9,664,256 -0.03(-1.73%)
Jan 28, 2026 1.820 1.840 1.730 1.730 21,517 -0.07(-3.89%)
Jan 27, 2026 1.740 1.885 1.740 1.800 14,804 +0.07(+4.05%)
Jan 26, 2026 1.900 1.960 1.730 1.730 42,447 -0.17(-8.95%)
Jan 23, 2026 1.980 2.157 1.900 1.900 21,316 -0.10(-5.00%)
Jan 22, 2026 2.010 2.090 2.000 2.000 9,685 +0.01(+0.50%)
Jan 21, 2026 2.000 2.050 1.980 1.990 17,250 -0.07(-3.40%)
Jan 20, 2026 2.030 2.100 2.000 2.060 10,543 -0.03(-1.44%)
Jan 16, 2026 2.010 2.180 2.000 2.090 89,419 +0.08(+3.97%)
Jan 15, 2026 1.980 2.050 1.980 2.010 25,514 +0.00(+0.00%)
Jan 14, 2026 1.960 2.070 1.960 2.010 23,781 +0.00(+0.00%)
Jan 13, 2026 1.990 2.086 1.972 2.010 4,185 -0.01(-0.50%)
Jan 12, 2026 2.000 2.120 1.920 2.020 50,075 +0.10(+5.21%)
Jan 09, 2026 2.150 2.150 1.920 1.920 54,666 -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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.