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
Overview
News
Currencies
International
Treasuries

Vivos Therapeutics Inc (NQ: VVOS )

3.080 -0.140 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 3.180 3.330 2.780 3.080 883,153 -0.14(-4.35%)
Sep 19, 2024 3.280 3.290 2.930 3.220 3,647,844 -0.91(-22.03%)
Sep 18, 2024 3.420 5.950 3.020 4.130 74,154,664 +1.33(+47.50%)
Sep 17, 2024 3.000 3.150 2.700 2.800 168,206 -0.15(-5.08%)
Sep 16, 2024 3.100 3.100 2.856 2.950 16,914 +0.00(+0.00%)
Sep 13, 2024 2.880 3.000 2.773 2.950 16,319 +0.09(+3.15%)
Sep 12, 2024 2.998 2.998 2.800 2.860 30,965 -0.18(-5.92%)
Sep 11, 2024 2.980 3.150 2.900 3.040 52,061 +0.02(+0.66%)
Sep 10, 2024 2.970 3.300 2.880 3.020 111,720 +0.06(+2.03%)
Sep 09, 2024 2.790 2.990 2.650 2.960 63,090 +0.34(+12.98%)
Sep 06, 2024 2.700 2.700 2.500 2.620 30,382 -0.02(-0.76%)
Sep 05, 2024 2.630 2.720 2.570 2.640 13,796 +0.06(+2.33%)
Sep 04, 2024 2.690 2.760 2.510 2.580 33,983 -0.02(-0.96%)
Sep 03, 2024 2.620 2.800 2.590 2.605 34,579 -0.10(-3.87%)
Aug 30, 2024 2.830 2.862 2.700 2.710 15,224 -0.18(-6.23%)
Aug 29, 2024 2.630 3.070 2.630 2.890 51,891 +0.29(+11.15%)
Aug 28, 2024 2.990 2.990 2.500 2.600 44,852 -0.20(-7.14%)
Aug 27, 2024 2.940 2.940 2.776 2.800 21,326 -0.10(-3.61%)
Aug 26, 2024 2.760 2.944 2.760 2.905 48,462 +0.20(+7.39%)
Aug 23, 2024 2.730 2.790 2.610 2.705 23,946 +0.01(+0.19%)
Aug 22, 2024 2.820 2.830 2.600 2.700 72,377 -0.14(-4.83%)
Aug 21, 2024 3.100 3.170 2.710 2.837 103,544 -0.21(-6.99%)
Aug 20, 2024 2.600 3.280 2.577 3.050 360,252 +0.45(+17.31%)
Aug 19, 2024 2.410 2.708 2.350 2.600 85,700 +0.27(+11.59%)
Aug 16, 2024 2.220 2.440 2.220 2.330 22,717 +0.08(+3.61%)
Aug 15, 2024 2.470 2.480 2.235 2.249 31,712 -0.12(-5.11%)
Aug 14, 2024 2.390 2.450 2.316 2.370 83,233 +0.07(+3.04%)
Aug 13, 2024 2.150 2.400 2.140 2.300 40,195 +0.18(+8.49%)
Aug 12, 2024 2.190 2.370 2.100 2.120 21,344 +0.02(+0.93%)
Aug 09, 2024 2.120 2.122 2.090 2.100 13,867 +0.05(+2.55%)
Aug 08, 2024 2.100 2.140 2.015 2.048 37,264 -0.00(-0.09%)
Aug 07, 2024 2.170 2.170 2.050 2.050 56,909 -0.11(-5.09%)
Aug 06, 2024 2.030 2.260 2.030 2.160 50,223 +0.12(+5.89%)
Aug 05, 2024 2.010 2.100 1.970 2.040 24,106 -0.06(-2.86%)
Aug 02, 2024 2.050 2.210 2.021 2.100 40,513 -0.07(-3.23%)
Aug 01, 2024 2.290 2.290 2.142 2.170 17,197 -0.13(-5.66%)
Jul 31, 2024 2.215 2.470 2.190 2.300 56,230 +0.12(+5.51%)
Jul 30, 2024 2.320 2.370 2.140 2.180 39,576 -0.10(-4.39%)
Jul 29, 2024 2.400 2.450 2.230 2.280 21,530 -0.12(-5.00%)
Jul 26, 2024 2.420 2.459 2.360 2.400 13,670 -0.08(-3.23%)
Jul 25, 2024 2.360 2.510 2.350 2.480 22,939 +0.04(+1.64%)
Jul 24, 2024 2.280 2.450 2.250 2.440 59,906 +0.02(+0.82%)
Jul 23, 2024 2.540 2.750 2.359 2.420 307,906 +0.01(+0.41%)
Jul 22, 2024 2.540 2.540 2.330 2.410 18,510 -0.04(-1.63%)
Jul 19, 2024 2.530 2.600 2.440 2.450 16,665 -0.12(-4.67%)
Jul 18, 2024 2.860 2.890 2.420 2.570 78,944 -0.26(-9.19%)
Jul 17, 2024 2.800 2.898 2.752 2.830 30,226 -0.05(-1.74%)
Jul 16, 2024 2.760 2.920 2.600 2.880 72,844 +0.12(+4.35%)
Jul 15, 2024 2.800 2.960 2.650 2.760 68,366 -0.05(-1.78%)
Jul 12, 2024 2.770 2.900 2.620 2.810 65,610 +0.02(+0.58%)
Jul 11, 2024 2.440 2.980 2.410 2.794 222,823 +0.33(+13.57%)
Jul 10, 2024 2.460 2.470 2.350 2.460 40,658 +0.04(+1.44%)
Jul 09, 2024 2.330 2.460 2.320 2.425 15,401 +0.08(+3.41%)
Jul 08, 2024 2.280 2.390 2.280 2.345 13,937 +0.05(+1.96%)
Jul 05, 2024 2.410 2.420 2.270 2.300 22,034 -0.10(-4.37%)
Jul 03, 2024 2.380 2.450 2.360 2.405 13,012 +0.02(+1.05%)
Jul 02, 2024 2.320 2.440 2.260 2.380 31,905 +0.02(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.