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

Vivos Therapeutics, Inc. - Common Stock (NQ:VVOS)

2.260 +0.020 (+0.89%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 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 (%)
Nov 26, 2025 2.170 2.280 2.150 2.240 113,671 +0.04(+1.82%)
Nov 25, 2025 2.160 2.230 2.124 2.200 97,753 +0.05(+2.33%)
Nov 24, 2025 2.230 2.230 2.030 2.150 267,937 -0.05(-2.27%)
Nov 21, 2025 2.140 2.230 2.100 2.200 81,522 +0.08(+3.77%)
Nov 20, 2025 2.260 2.480 2.115 2.120 273,521 -0.24(-10.17%)
Nov 19, 2025 2.410 2.500 2.330 2.360 73,277 -0.11(-4.45%)
Nov 18, 2025 2.430 2.470 2.360 2.470 34,252 +0.08(+3.35%)
Nov 17, 2025 2.390 2.478 2.300 2.390 92,723 +0.05(+2.14%)
Nov 14, 2025 2.380 2.439 2.300 2.340 72,137 -0.08(-3.31%)
Nov 13, 2025 2.510 2.510 2.360 2.420 112,619 -0.10(-3.97%)
Nov 12, 2025 2.620 2.720 2.500 2.520 105,726 -0.07(-2.70%)
Nov 11, 2025 2.540 2.670 2.535 2.590 48,730 +0.05(+1.97%)
Nov 10, 2025 2.580 2.600 2.470 2.540 38,045 -0.03(-1.17%)
Nov 07, 2025 2.360 2.580 2.300 2.570 207,794 +0.25(+10.78%)
Nov 06, 2025 2.440 2.540 2.300 2.320 133,354 -0.11(-4.53%)
Nov 05, 2025 2.360 2.525 2.360 2.430 87,978 +0.07(+2.97%)
Nov 04, 2025 2.410 2.580 2.350 2.360 241,133 -0.11(-4.45%)
Nov 03, 2025 2.550 2.570 2.450 2.470 111,968 -0.11(-4.26%)
Oct 31, 2025 2.560 2.630 2.550 2.580 77,878 +0.00(+0.00%)
Oct 30, 2025 2.610 2.680 2.570 2.580 94,450 -0.09(-3.37%)
Oct 29, 2025 2.620 2.880 2.520 2.670 181,410 +0.07(+2.69%)
Oct 28, 2025 2.690 2.750 2.580 2.600 180,973 -0.12(-4.41%)
Oct 27, 2025 3.050 3.050 2.668 2.720 294,332 -0.29(-9.63%)
Oct 24, 2025 2.980 3.105 2.950 3.010 90,384 +0.04(+1.35%)
Oct 23, 2025 2.650 3.000 2.650 2.970 326,657 +0.30(+11.24%)
Oct 22, 2025 2.770 2.790 2.585 2.670 239,271 -0.09(-3.26%)
Oct 21, 2025 2.820 2.890 2.600 2.760 369,773 -0.09(-3.16%)
Oct 20, 2025 2.930 2.990 2.830 2.850 209,092 -0.05(-1.72%)
Oct 17, 2025 2.940 2.990 2.800 2.900 418,612 +0.01(+0.35%)
Oct 16, 2025 3.160 3.210 2.830 2.890 658,670 -0.26(-8.25%)
Oct 15, 2025 3.220 3.279 3.100 3.150 178,970 -0.03(-0.94%)
Oct 14, 2025 3.160 3.235 3.100 3.180 276,687 +0.01(+0.32%)
Oct 13, 2025 3.070 3.280 3.020 3.170 401,394 +0.05(+1.60%)
Oct 10, 2025 3.100 3.220 3.070 3.120 366,857 -0.01(-0.32%)
Oct 09, 2025 3.210 3.270 3.100 3.130 104,757 -0.07(-2.19%)
Oct 08, 2025 3.060 3.250 3.060 3.200 102,499 +0.10(+3.23%)
Oct 07, 2025 3.300 3.350 3.060 3.100 168,574 -0.15(-4.62%)
Oct 06, 2025 3.200 3.420 3.100 3.250 553,311 +0.06(+1.88%)
Oct 03, 2025 3.140 3.300 3.140 3.190 121,599 -0.01(-0.31%)
Oct 02, 2025 3.190 3.340 3.125 3.200 172,058 +0.01(+0.31%)
Oct 01, 2025 3.120 3.200 2.950 3.190 246,806 +0.09(+2.90%)
Sep 30, 2025 3.170 3.450 3.000 3.100 921,026 -0.03(-0.96%)
Sep 29, 2025 3.120 3.290 3.064 3.130 105,749 +0.01(+0.32%)
Sep 26, 2025 3.330 3.409 3.120 3.120 185,211 -0.23(-6.87%)
Sep 25, 2025 3.450 3.580 3.320 3.350 110,322 -0.13(-3.74%)
Sep 24, 2025 3.330 3.526 3.330 3.480 74,706 +0.12(+3.57%)
Sep 23, 2025 3.400 3.490 3.360 3.360 160,665 -0.02(-0.59%)
Sep 22, 2025 3.400 3.610 3.380 3.380 363,748 -0.06(-1.74%)
Sep 19, 2025 3.330 3.570 3.306 3.440 249,764 +0.10(+2.99%)
Sep 18, 2025 3.510 3.545 3.340 3.340 513,936 -0.18(-5.11%)
Sep 17, 2025 3.370 3.700 3.170 3.520 5,422,833 +0.12(+3.53%)
Sep 16, 2025 3.430 3.510 3.370 3.400 71,439 +0.02(+0.59%)
Sep 15, 2025 3.550 3.660 3.340 3.380 134,133 -0.09(-2.59%)
Sep 12, 2025 3.650 3.669 3.460 3.470 98,919 -0.17(-4.67%)
Sep 11, 2025 3.700 3.822 3.600 3.640 124,656 -0.17(-4.46%)
Sep 10, 2025 3.840 3.979 3.710 3.810 76,075 -0.06(-1.42%)
Sep 09, 2025 3.830 4.020 3.811 3.865 61,602 +0.04(+0.91%)
Sep 08, 2025 4.110 4.134 3.800 3.830 183,869 -0.29(-7.04%)
Sep 05, 2025 4.340 4.412 3.950 4.120 124,046 -0.28(-6.36%)
Sep 04, 2025 4.570 4.570 4.200 4.400 49,672 -0.13(-2.87%)
Sep 03, 2025 4.190 4.625 4.155 4.530 78,806 +0.30(+7.09%)
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.