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

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

2.080 -0.065 (-3.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	2.250	2.300	2.070	2.145	275,227	-0.17(-7.14%)
May 19, 2025	2.530	2.530	2.267	2.310	164,611	-0.23(-9.06%)
May 16, 2025	2.900	2.900	2.470	2.540	365,661	-0.52(-16.99%)
May 15, 2025	2.980	3.180	2.900	3.060	93,886	+0.02(+0.66%)
May 14, 2025	3.130	3.170	2.910	3.040	145,409	-0.10(-3.18%)
May 13, 2025	3.150	3.329	3.030	3.140	68,522	+0.00(+0.00%)
May 12, 2025	3.070	3.150	2.990	3.140	71,663	+0.14(+4.67%)
May 09, 2025	2.930	3.020	2.760	3.000	53,212	+0.16(+5.63%)
May 08, 2025	2.720	2.950	2.630	2.840	53,074	+0.11(+4.03%)
May 07, 2025	2.630	2.730	2.550	2.730	56,377	+0.16(+6.23%)
May 06, 2025	2.550	2.691	2.500	2.570	63,157	-0.04(-1.53%)
May 05, 2025	2.700	2.730	2.530	2.610	52,389	-0.12(-4.40%)
May 02, 2025	2.780	2.817	2.640	2.730	73,068	+0.00(+0.00%)
May 01, 2025	2.780	2.795	2.650	2.730	89,293	-0.11(-3.87%)
Apr 30, 2025	2.620	2.880	2.530	2.840	92,690	+0.20(+7.58%)
Apr 29, 2025	2.700	2.740	2.550	2.640	34,464	-0.04(-1.49%)
Apr 28, 2025	2.690	2.736	2.598	2.680	38,369	+0.05(+1.90%)
Apr 25, 2025	2.640	2.660	2.554	2.630	54,134	-0.08(-2.95%)
Apr 24, 2025	2.530	2.710	2.460	2.710	88,850	+0.19(+7.54%)
Apr 23, 2025	2.360	2.530	2.352	2.520	96,559	+0.22(+9.57%)
Apr 22, 2025	2.219	2.400	2.219	2.300	86,150	+0.10(+4.55%)
Apr 21, 2025	2.150	2.260	2.100	2.200	70,410	+0.10(+4.76%)
Apr 17, 2025	2.090	2.120	1.980	2.100	81,525	+0.02(+0.96%)
Apr 16, 2025	2.120	2.190	2.004	2.080	207,784	-0.11(-5.02%)
Apr 15, 2025	2.320	2.330	2.110	2.190	79,234	-0.06(-2.67%)
Apr 14, 2025	2.320	2.320	2.110	2.250	98,495	-0.08(-3.43%)
Apr 11, 2025	2.370	2.410	2.200	2.330	39,707	+0.04(+1.75%)
Apr 10, 2025	2.470	2.505	2.150	2.290	80,557	-0.19(-7.66%)
Apr 09, 2025	2.240	2.598	1.997	2.480	136,997	+0.25(+11.21%)
Apr 08, 2025	2.530	2.595	2.180	2.230	100,189	-0.29(-11.51%)
Apr 07, 2025	2.440	2.570	2.366	2.520	49,730	-0.03(-1.18%)
Apr 04, 2025	2.490	2.650	2.420	2.550	50,056	-0.02(-0.78%)
Apr 03, 2025	2.530	2.620	2.440	2.570	79,295	+0.00(+0.00%)
Apr 02, 2025	2.610	2.740	2.380	2.570	160,508	-0.06(-2.28%)
Apr 01, 2025	2.820	2.890	2.581	2.630	167,426	-0.22(-7.72%)
Mar 31, 2025	3.160	3.170	2.810	2.850	145,228	-0.26(-8.36%)
Mar 28, 2025	3.160	3.360	2.840	3.110	125,838	-0.08(-2.51%)
Mar 27, 2025	3.240	3.284	3.070	3.190	41,318	-0.01(-0.31%)
Mar 26, 2025	3.360	3.500	3.170	3.200	76,791	-0.29(-8.31%)
Mar 25, 2025	3.650	3.809	3.361	3.490	66,875	-0.22(-5.93%)
Mar 24, 2025	3.690	3.750	3.500	3.710	43,230	+0.11(+3.06%)
Mar 21, 2025	3.520	3.681	3.450	3.600	62,043	+0.09(+2.56%)
Mar 20, 2025	3.560	3.700	3.500	3.510	39,401	-0.02(-0.57%)
Mar 19, 2025	3.480	3.600	3.410	3.530	32,022	-0.02(-0.56%)
Mar 18, 2025	3.600	3.610	3.361	3.550	34,508	-0.03(-0.84%)
Mar 17, 2025	3.310	3.655	3.310	3.580	69,240	+0.28(+8.48%)
Mar 14, 2025	3.170	3.330	3.100	3.300	50,331	+0.14(+4.43%)
Mar 13, 2025	3.240	3.350	3.070	3.160	73,485	-0.11(-3.36%)
Mar 12, 2025	3.420	3.489	3.160	3.270	58,762	-0.09(-2.68%)
Mar 11, 2025	3.350	3.430	3.230	3.360	52,822	+0.13(+4.02%)
Mar 10, 2025	3.610	3.610	3.220	3.230	116,201	-0.46(-12.47%)
Mar 07, 2025	3.700	3.810	3.510	3.690	73,352	-0.03(-0.81%)
Mar 06, 2025	3.460	3.812	3.350	3.720	177,803	+0.26(+7.51%)
Mar 05, 2025	3.280	3.565	3.200	3.460	73,473	+0.22(+6.79%)
Mar 04, 2025	3.230	3.290	3.070	3.240	87,070	-0.06(-1.82%)

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

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

Historical Prices