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)

1.620 -0.090 (-5.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	1.650	1.760	1.620	1.710	122,668	+0.02(+1.18%)
Apr 02, 2026	1.500	1.710	1.472	1.690	56,036	+0.07(+4.32%)
Apr 01, 2026	1.310	1.669	1.250	1.620	298,672	+0.19(+13.29%)
Mar 31, 2026	1.400	1.480	1.400	1.430	60,314	+0.05(+3.62%)
Mar 30, 2026	1.560	1.580	1.380	1.380	132,177	-0.24(-14.81%)
Mar 27, 2026	1.640	1.690	1.580	1.620	64,894	-0.07(-4.14%)
Mar 26, 2026	1.655	1.740	1.650	1.690	27,122	-0.01(-0.59%)
Mar 25, 2026	1.600	1.790	1.580	1.700	126,658	+0.08(+4.94%)
Mar 24, 2026	1.600	1.670	1.550	1.620	980,195	-0.04(-2.41%)
Mar 23, 2026	1.680	1.700	1.560	1.660	80,505	-0.02(-1.19%)
Mar 20, 2026	1.710	1.740	1.650	1.680	38,691	-0.10(-5.62%)
Mar 19, 2026	1.800	1.817	1.710	1.780	58,903	-0.02(-1.11%)
Mar 18, 2026	1.800	1.830	1.800	1.800	21,163	+0.00(+0.00%)
Mar 17, 2026	1.820	1.850	1.800	1.800	29,942	+0.00(+0.00%)
Mar 16, 2026	1.800	1.880	1.800	1.800	30,657	+0.00(+0.00%)
Mar 13, 2026	1.800	1.860	1.800	1.800	42,945	-0.06(-3.23%)
Mar 12, 2026	1.920	1.920	1.840	1.860	52,915	-0.08(-4.12%)
Mar 11, 2026	1.890	1.960	1.890	1.940	35,358	+0.04(+2.11%)
Mar 10, 2026	1.880	1.950	1.880	1.900	27,656	+0.03(+1.60%)
Mar 09, 2026	1.820	1.896	1.820	1.870	17,658	+0.04(+2.19%)
Mar 06, 2026	1.840	1.890	1.820	1.830	28,994	-0.05(-2.66%)
Mar 05, 2026	1.860	1.946	1.860	1.880	44,602	+0.01(+0.53%)
Mar 04, 2026	1.930	1.964	1.830	1.870	61,857	-0.05(-2.60%)
Mar 03, 2026	2.160	2.200	1.910	1.920	151,244	-0.28(-12.73%)
Mar 02, 2026	2.010	2.210	2.010	2.200	149,202	+0.03(+1.38%)
Feb 27, 2026	2.190	2.230	2.100	2.170	108,344	-0.06(-2.69%)
Feb 26, 2026	2.030	2.280	2.030	2.230	184,054	+0.18(+8.78%)
Feb 25, 2026	1.910	2.070	1.900	2.050	105,872	+0.11(+5.67%)
Feb 24, 2026	2.010	2.026	1.860	1.940	145,228	-0.03(-1.52%)
Feb 23, 2026	2.010	2.040	1.920	1.970	62,208	-0.05(-2.48%)
Feb 20, 2026	1.950	2.170	1.930	2.020	92,206	+0.03(+1.51%)
Feb 19, 2026	1.910	2.010	1.860	1.990	75,111	+0.08(+4.19%)
Feb 18, 2026	1.900	1.970	1.860	1.910	65,456	-0.01(-0.52%)
Feb 17, 2026	1.960	1.999	1.880	1.920	94,775	-0.08(-4.00%)
Feb 13, 2026	1.920	2.080	1.900	2.000	110,736	+0.09(+4.71%)
Feb 12, 2026	1.920	1.970	1.880	1.910	78,012	-0.01(-0.52%)
Feb 11, 2026	1.990	2.019	1.810	1.920	176,585	+0.00(+0.00%)
Feb 10, 2026	1.900	2.040	1.900	1.920	113,995	-0.03(-1.54%)
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	299,281	+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%)

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