Vivos Therapeutics (VVOS) Stock Chart & Stock Price History → Invest in the 'Trojan Horse' of Alzheimer's Treatment (From Behind the Markets) (Ad) Free VVOS Stock Alerts $2.26 +0.08 (+3.67%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Vivos Therapeutics Stock Price Performance5 Day Performance+6.35%1 Month Performance-16.30%3 Month Performance-56.95%6 Month Performance-41.75%Year-To-Date Performance-81.83%1 Year Performance-74.89% Receive VVOS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vivos Therapeutics and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyWhat’s Really Next for America…Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now. VVOS Stock Chart for Friday, May, 17, 2024 VVOS Chart by TradingView Vivos Therapeutics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$2.18$2.26+3.67%$2.30$2.1241,326 shs$6.74 million05/15/2024$2.49$2.18-12.45%$2.26$2.06103,217 shs$6.50 million05/14/2024$2.01$2.49+23.88%$2.57$2.02303,543 shs$7.42 million05/13/2024$2.13$2.01-5.41%$2.20$1.96129,748 shs$5.99 million05/10/2024$2.19$2.13-2.97%$2.26$2.04120,481 shs$6.33 million05/09/2024$2.38$2.19-7.79%$2.45$2.17121,037 shs$6.53 million Get the Latest News and Ratings for VVOS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vivos Therapeutics and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$2.43$2.38-2.26%$2.48$2.3137,955 shs$7.08 million05/07/2024$2.38$2.43+2.10%$2.50$2.3850,014 shs$7.24 million05/06/2024$2.63$2.38-9.51%$2.64$2.37104,412 shs$7.10 million05/03/2024$2.63$2.63$2.70$2.5614,930 shs$7.84 million05/02/2024$2.50$2.63+5.20%$2.69$2.5123,330 shs$7.84 million05/01/2024$2.53$2.50-1.19%$2.54$2.4624,925 shs$7.46 million04/30/2024$2.59$2.53-2.32%$2.57$2.3752,174 shs$7.54 million04/29/2024$2.59$2.59$2.68$2.4435,745 shs$7.72 million04/26/2024$2.46$2.59+5.28%$2.61$2.4867,471 shs$7.72 million04/25/2024$2.57$2.46-4.28%$2.60$2.3752,494 shs$7.33 million04/24/2024$2.65$2.57-3.02%$2.72$2.5474,510 shs$7.02 million04/23/2024$2.64$2.65+0.38%$2.70$2.6035,657 shs$7.23 million04/22/2024$2.72$2.64-2.94%$2.73$2.5731,045 shs$7.21 million04/19/2024$2.66$2.72+2.26%$2.74$2.6140,317 shs$7.43 million04/18/2024$2.66$2.66$2.79$2.6063,256 shs$7.26 million04/17/2024$2.70$2.66-1.48%$2.74$2.5530,456 shs$7.26 million04/16/2024$2.77$2.70-2.53%$2.76$2.5274,882 shs$7.37 million04/15/2024$2.64$2.77+4.92%$2.90$2.45234,510 shs$7.56 million04/12/2024$2.74$2.64-3.65%$2.79$2.5787,190 shs$7.21 million04/11/2024$2.68$2.74+2.24%$2.79$2.40157,531 shs$7.48 million04/10/2024$2.76$2.68-2.72%$2.80$2.60232,631 shs$7.32 million04/09/2024$3.03$2.76-9.08%$3.44$2.475.18 million shs$7.52 million04/08/2024$3.01$3.03+0.66%$3.10$2.9436,698 shs$8.27 million04/05/2024$3.14$3.01-4.14%$3.14$2.9591,572 shs$4.00 million04/04/2024$3.01$3.14+4.32%$3.75$2.96648,788 shs$4.18 million04/03/2024$3.39$3.01-11.08%$3.44$2.94162,252 shs$4.01 million04/02/2024$3.37$3.39+0.45%$3.46$3.2570,459 shs$4.50 million04/01/2024$4.83$3.37-30.23%$3.99$3.33399,035 shs$4.48 million03/29/2024$4.83$4.83$4.85$4.31149,808 shs$6.42 million03/28/2024$4.56$4.83+5.92%$4.85$4.31113,892 shs$6.42 million03/27/2024$4.47$4.56+2.01%$4.70$4.3945,445 shs$6.07 million03/26/2024$4.64$4.47-3.66%$4.74$4.1174,542 shs$5.95 million03/25/2024$4.94$4.64-6.07%$4.91$4.4241,451 shs$6.17 million03/22/2024$4.91$4.94+0.61%$5.24$4.5681,011 shs$6.57 million“Dollar Will Be Worth NOTHING” -Musk (Ad)Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.Click here to claim your free seat ticket now.03/21/2024$4.60$4.91+6.74%$5.14$4.6089,421 shs$6.53 million03/20/2024$4.45$4.60+3.37%$4.62$4.3831,168 shs$6.12 million03/19/2024$4.47$4.45-0.45%$4.63$4.3261,553 shs$5.92 million03/18/2024$4.50$4.47-0.67%$4.77$4.4659,083 shs$5.95 million03/15/2024$4.26$4.50+5.63%$4.67$4.2750,190 shs$5.99 million03/14/2024$4.51$4.26-5.54%$4.65$4.2176,276 shs$5.67 million03/13/2024$4.70$4.51-4.04%$4.72$4.4546,522 shs$6.01 million03/12/2024$4.77$4.70-1.36%$4.89$4.5553,525 shs$6.25 million03/11/2024$4.83$4.77-1.35%$4.98$4.3549,552 shs$6.34 million03/08/2024$5.08$4.83-4.92%$5.21$4.7870,258 shs$6.42 million03/07/2024$5.31$5.08-4.33%$5.30$4.9432,914 shs$6.76 million03/06/2024$5.04$5.31+5.36%$5.35$4.9069,512 shs$7.06 million03/05/2024$5.30$5.04-4.91%$5.50$4.8776,511 shs$6.70 million03/04/2024$5.49$5.30-3.46%$5.71$5.1585,790 shs$7.06 million03/01/2024$5.81$5.49-5.51%$5.84$5.4071,382 shs$7.30 million02/29/2024$5.20$5.81+11.73%$6.23$5.02322,082 shs$7.73 million02/28/2024$4.92$5.20+5.69%$5.22$4.7980,516 shs$6.92 million02/27/2024$4.91$4.92+0.20%$5.01$4.8470,053 shs$6.54 million02/26/2024$4.90$4.91+0.20%$5.20$4.8673,337 shs$6.53 million02/23/2024$4.95$4.90-1.01%$5.18$4.7561,129 shs$6.52 million02/22/2024$4.93$4.95+0.41%$5.14$4.8629,900 shs$6.58 million02/21/2024$5.13$4.93-3.90%$5.15$4.7787,891 shs$6.56 million02/20/2024$5.25$5.13-2.29%$5.50$5.0259,433 shs$6.82 million02/19/2024$5.25$5.25$5.64$5.1654,800 shs$6.98 million02/16/2024$5.36$5.25-2.05%$5.64$5.1754,672 shs$6.98 million02/15/2024$5.05$5.36+6.14%$5.51$5.0190,750 shs$7.14 million Related Companies: Intelligent Bio Solutions Stock Chart ProSomnus Stock Chart Avinger Stock Chart NeuroMetrix Stock Chart Plus Therapeutics Stock Chart Vapotherm Stock Chart Biotricity Stock Chart Titan Medical Stock Chart Venus Concept Stock Chart Tenon Medical Stock Chart Receive VVOS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vivos Therapeutics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:VVOS) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersInvest in the "Trojan Horse" of Alzheimer's TreatmentBehind the MarketsObama’s Forever Term [exposed]Porter & CompanyThe 1,000X Crypto PlaybookTrue Market InsidersUrgent Nvidia WarningAltimetryCharles Payne Demystifies OptionsUnstoppable ProsperityBiden FINISHED On June 13th?Paradigm PressWhy Is Gold On a MASSIVE rally? Huge AlertsShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vivos Therapeutics, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.