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)

3.805 +0.105 (+2.84%)

Streaming Delayed Price Updated: 2:18 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2025	3.230	3.740	3.230	3.695	248,828	+0.47(+14.57%)
Sep 10, 2025	3.080	3.405	3.080	3.225	257,691	+0.25(+8.22%)
Sep 09, 2025	2.530	3.100	2.401	2.980	431,296	+0.49(+19.68%)
Sep 08, 2025	2.550	2.560	2.290	2.490	137,296	-0.02(-0.80%)
Sep 05, 2025	2.190	2.580	2.060	2.510	158,235	+0.25(+11.06%)
Sep 04, 2025	2.530	2.587	2.130	2.260	161,558	-0.26(-10.32%)
Sep 03, 2025	2.450	3.100	2.300	2.520	1,242,817	+0.18(+7.69%)
Sep 02, 2025	2.400	2.590	2.280	2.340	555,160	-0.10(-4.10%)
Aug 29, 2025	1.830	2.990	1.830	2.440	12,811,348	+0.57(+30.48%)
Aug 28, 2025	1.900	1.980	1.840	1.870	10,350	+0.03(+1.63%)
Aug 27, 2025	1.807	1.910	1.807	1.840	34,410	+0.07(+3.95%)
Aug 26, 2025	2.010	2.010	1.760	1.770	25,973	-0.25(-12.38%)
Aug 25, 2025	2.070	2.100	2.009	2.020	14,907	-0.09(-4.27%)
Aug 22, 2025	1.950	2.170	1.950	2.110	46,493	+0.13(+6.57%)
Aug 21, 2025	1.740	2.080	1.740	1.980	78,987	+0.15(+8.20%)
Aug 20, 2025	1.800	1.840	1.724	1.830	20,623	+0.03(+1.67%)
Aug 19, 2025	1.810	1.839	1.770	1.800	7,830	-0.01(-0.55%)
Aug 18, 2025	1.770	1.810	1.730	1.810	17,773	+0.04(+2.26%)
Aug 15, 2025	1.790	1.790	1.766	1.770	3,322	-0.03(-1.67%)
Aug 14, 2025	1.850	1.859	1.795	1.800	12,482	-0.06(-3.23%)
Aug 13, 2025	1.710	1.860	1.710	1.860	14,411	+0.11(+6.05%)
Aug 12, 2025	1.750	1.880	1.710	1.754	22,594	-0.03(-1.47%)
Aug 11, 2025	1.790	1.890	1.750	1.780	18,519	+0.03(+2.01%)
Aug 08, 2025	1.800	1.800	1.730	1.745	11,759	-0.00(-0.11%)
Aug 07, 2025	1.770	1.790	1.730	1.747	42,032	-0.04(-2.40%)
Aug 06, 2025	1.920	1.920	1.790	1.790	44,204	-0.14(-7.25%)
Aug 05, 2025	1.980	1.990	1.860	1.930	65,022	+0.03(+1.58%)
Aug 04, 2025	1.850	1.930	1.840	1.900	64,109	+0.05(+2.70%)
Aug 01, 2025	1.800	1.970	1.751	1.850	33,542	-0.02(-1.07%)
Jul 31, 2025	2.010	2.060	1.870	1.870	33,288	-0.14(-6.97%)
Jul 30, 2025	2.040	2.160	1.990	2.010	101,883	+0.02(+1.01%)
Jul 29, 2025	2.100	2.100	1.990	1.990	55,111	-0.22(-9.95%)
Jul 28, 2025	2.240	2.370	2.141	2.210	231,245	-0.02(-1.12%)
Jul 25, 2025	2.160	2.260	2.110	2.235	27,379	+0.02(+1.13%)
Jul 24, 2025	2.350	2.350	2.090	2.210	41,543	-0.13(-5.56%)
Jul 23, 2025	1.960	2.340	1.960	2.340	163,892	+0.35(+17.59%)
Jul 22, 2025	1.960	2.084	1.960	1.990	33,312	+0.01(+0.51%)
Jul 21, 2025	1.907	2.100	1.895	1.980	53,261	+0.09(+4.76%)
Jul 18, 2025	1.900	1.960	1.840	1.890	64,302	+0.03(+1.61%)
Jul 17, 2025	1.770	1.900	1.770	1.860	70,571	+0.05(+2.76%)
Jul 16, 2025	1.860	1.905	1.750	1.810	86,573	-0.02(-1.36%)
Jul 15, 2025	1.950	1.990	1.750	1.835	123,490	-0.10(-5.41%)
Jul 14, 2025	1.930	2.030	1.830	1.940	62,776	+0.00(+0.01%)
Jul 11, 2025	1.990	1.990	1.900	1.940	29,673	-0.03(-1.53%)
Jul 10, 2025	1.920	2.080	1.820	1.970	193,046	+0.07(+3.96%)
Jul 09, 2025	1.660	1.900	1.658	1.895	167,317	+0.24(+14.16%)
Jul 08, 2025	1.770	1.780	1.660	1.660	41,112	-0.11(-6.21%)
Jul 07, 2025	1.580	1.787	1.580	1.770	139,759	+0.20(+12.74%)
Jul 03, 2025	1.540	1.579	1.540	1.570	11,918	+0.03(+1.99%)
Jul 02, 2025	1.430	1.540	1.430	1.539	39,012	+0.09(+6.17%)

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 following
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