Free Trial

Vivos Therapeutics (VVOS) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free VVOS Stock Alerts
$2.46
-0.11 (-4.28%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Vivos Therapeutics Stock Price Performance

5 Day
Performance
-9.56%
1 Month
Performance
-44.97%
3 Month
Performance
-54.44%
6 Month
Performance
-62.04%
Year-To-Date
Performance
-80.23%
1 Year
Performance
-69.25%
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

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

VVOS Stock Chart for Friday, April, 26, 2024

VVOS Chart by TradingView

Vivos Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$2.57$2.46
-4.28%		$2.60$2.3752,494 shs$7.33 million
04/24/2024$2.65$2.57
-3.02%		$2.72$2.5474,510 shs$7.02 million
04/23/2024$2.64$2.65
+0.38%		$2.70$2.6035,657 shs$7.23 million
04/22/2024$2.72$2.64
-2.94%		$2.73$2.5731,045 shs$7.21 million
04/19/2024$2.66$2.72
+2.26%		$2.74$2.6140,317 shs$7.43 million
04/18/2024$2.66$2.66$2.79$2.6063,256 shs$7.26 million
04/17/2024$2.70$2.66
-1.48%		$2.74$2.5530,456 shs$7.26 million
04/16/2024$2.77$2.70
-2.53%		$2.76$2.5274,882 shs$7.37 million
04/15/2024$2.64$2.77
+4.92%		$2.90$2.45234,510 shs$7.56 million
04/12/2024$2.74$2.64
-3.65%		$2.79$2.5787,190 shs$7.21 million
04/11/2024$2.68$2.74
+2.24%		$2.79$2.40157,531 shs$7.48 million
04/10/2024$2.76$2.68
-2.72%		$2.80$2.60232,631 shs$7.32 million
04/09/2024$3.03$2.76
-9.08%		$3.44$2.475.18 million shs$7.52 million
04/08/2024$3.01$3.03
+0.66%		$3.10$2.9436,698 shs$8.27 million
04/05/2024$3.14$3.01
-4.14%		$3.14$2.9591,572 shs$4.00 million
04/04/2024$3.01$3.14
+4.32%		$3.75$2.96648,788 shs$4.18 million
04/03/2024$3.39$3.01
-11.08%		$3.44$2.94162,252 shs$4.01 million
04/02/2024$3.37$3.39
+0.45%		$3.46$3.2570,459 shs$4.50 million
04/01/2024$4.83$3.37
-30.23%		$3.99$3.33399,035 shs$4.48 million
03/29/2024$4.83$4.83$4.85$4.31149,808 shs$6.42 million
03/28/2024$4.56$4.83
+5.92%		$4.85$4.31113,892 shs$6.42 million
03/27/2024$4.47$4.56
+2.01%		$4.70$4.3945,445 shs$6.07 million
03/26/2024$4.64$4.47
-3.66%		$4.74$4.1174,542 shs$5.95 million
03/25/2024$4.94$4.64
-6.07%		$4.91$4.4241,451 shs$6.17 million
03/22/2024$4.91$4.94
+0.61%		$5.24$4.5681,011 shs$6.57 million
03/21/2024$4.60$4.91
+6.74%		$5.14$4.6089,421 shs$6.53 million
03/20/2024$4.45$4.60
+3.37%		$4.62$4.3831,168 shs$6.12 million
03/19/2024$4.47$4.45
-0.45%		$4.63$4.3261,553 shs$5.92 million
03/18/2024$4.50$4.47
-0.67%		$4.77$4.4659,083 shs$5.95 million
03/15/2024$4.26$4.50
+5.63%		$4.67$4.2750,190 shs$5.99 million
03/14/2024$4.51$4.26
-5.54%		$4.65$4.2176,276 shs$5.67 million
03/13/2024$4.70$4.51
-4.04%		$4.72$4.4546,522 shs$6.01 million
03/12/2024$4.77$4.70
-1.36%		$4.89$4.5553,525 shs$6.25 million
03/11/2024$4.83$4.77
-1.35%		$4.98$4.3549,552 shs$6.34 million
03/08/2024$5.08$4.83
-4.92%		$5.21$4.7870,258 shs$6.42 million
03/07/2024$5.31$5.08
-4.33%		$5.30$4.9432,914 shs$6.76 million
03/06/2024$5.04$5.31
+5.36%		$5.35$4.9069,512 shs$7.06 million
03/05/2024$5.30$5.04
-4.91%		$5.50$4.8776,511 shs$6.70 million
03/04/2024$5.49$5.30
-3.46%		$5.71$5.1585,790 shs$7.06 million
03/01/2024$5.81$5.49
-5.51%		$5.84$5.4071,382 shs$7.30 million
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
02/29/2024$5.20$5.81
+11.73%		$6.23$5.02322,082 shs$7.73 million
02/28/2024$4.92$5.20
+5.69%		$5.22$4.7980,516 shs$6.92 million
02/27/2024$4.91$4.92
+0.20%		$5.01$4.8470,053 shs$6.54 million
02/26/2024$4.90$4.91
+0.20%		$5.20$4.8673,337 shs$6.53 million
02/23/2024$4.95$4.90
-1.01%		$5.18$4.7561,129 shs$6.52 million
02/22/2024$4.93$4.95
+0.41%		$5.14$4.8629,900 shs$6.58 million
02/21/2024$5.13$4.93
-3.90%		$5.15$4.7787,891 shs$6.56 million
02/20/2024$5.25$5.13
-2.29%		$5.50$5.0259,433 shs$6.82 million
02/19/2024$5.25$5.25$5.64$5.1654,800 shs$6.98 million
02/16/2024$5.36$5.25
-2.05%		$5.64$5.1754,672 shs$6.98 million
02/15/2024$5.05$5.36
+6.14%		$5.51$5.0190,750 shs$7.14 million
02/14/2024$5.15$5.05
-1.94%		$5.41$4.98112,112 shs$6.73 million
02/13/2024$5.14$5.15
+0.19%		$5.46$4.98123,687 shs$6.85 million
02/12/2024$5.29$5.14
-2.84%		$5.68$4.96134,278 shs$6.84 million
02/09/2024$5.25$5.29
+0.76%		$5.50$5.07101,781 shs$7.04 million
02/08/2024$5.03$5.25
+4.37%		$5.50$4.96115,259 shs$6.98 million
02/07/2024$5.47$5.03
-8.04%		$5.52$4.90280,878 shs$6.69 million
02/06/2024$5.75$5.47
-4.87%		$6.45$5.47542,777 shs$7.28 million
02/05/2024$6.13$5.75
-6.20%		$6.06$5.7551,353 shs$7.65 million
02/02/2024$6.14$6.13
-0.16%		$6.47$5.9085,697 shs$8.15 million
02/01/2024$7.37$6.14
-16.69%		$7.62$6.02175,126 shs$8.17 million
01/31/2024$7.55$7.37
-2.38%		$7.74$7.02143,583 shs$9.80 million
01/30/2024$6.60$7.55
+14.39%		$9.14$6.16920,984 shs$10.04 million
01/29/2024$5.40$6.60
+22.22%		$7.30$5.40525,616 shs$8.78 million
01/26/2024$5.16$5.40
+4.65%		$5.72$5.2381,996 shs$7.18 million
01/25/2024$5.62$5.16
-8.19%		$5.67$5.09100,964 shs$6.87 million

Related Companies:
This page (NASDAQ:VVOS) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research