Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Therapeutics Inc (NQ: VVOS )

2.700 -0.200 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 2.900 2.900 2.690 2.700 139,412 -0.20(-6.90%)
Oct 29, 2024 2.930 2.930 2.770 2.900 76,907 +0.00(+0.00%)
Oct 28, 2024 2.710 2.990 2.620 2.900 399,738 +0.25(+9.43%)
Oct 25, 2024 2.700 2.760 2.650 2.650 79,240 -0.02(-0.75%)
Oct 24, 2024 2.660 2.686 2.560 2.670 86,815 +0.03(+1.14%)
Oct 23, 2024 2.660 2.660 2.560 2.640 70,076 +0.01(+0.38%)
Oct 22, 2024 2.700 2.705 2.520 2.630 77,590 -0.07(-2.59%)
Oct 21, 2024 2.670 2.950 2.610 2.700 331,317 +0.03(+1.12%)
Oct 18, 2024 2.450 2.740 2.401 2.670 188,045 +0.23(+9.43%)
Oct 17, 2024 2.500 2.530 2.400 2.440 81,987 -0.09(-3.56%)
Oct 16, 2024 2.427 2.550 2.420 2.530 75,624 +0.06(+2.43%)
Oct 15, 2024 2.440 2.541 2.380 2.470 69,424 +0.01(+0.41%)
Oct 14, 2024 2.510 2.590 2.431 2.460 105,890 -0.07(-2.77%)
Oct 11, 2024 2.320 2.530 2.302 2.530 85,638 +0.22(+9.52%)
Oct 10, 2024 2.270 2.426 2.225 2.310 152,806 +0.02(+0.87%)
Oct 09, 2024 2.390 2.396 2.272 2.290 146,226 -0.12(-4.98%)
Oct 08, 2024 2.410 2.520 2.370 2.410 252,363 -0.01(-0.41%)
Oct 07, 2024 2.510 2.580 2.390 2.420 96,419 -0.09(-3.59%)
Oct 04, 2024 2.590 2.606 2.500 2.510 78,561 +0.01(+0.40%)
Oct 03, 2024 2.370 2.520 2.310 2.500 135,224 +0.07(+2.88%)
Oct 02, 2024 2.490 2.500 2.390 2.430 225,094 -0.09(-3.57%)
Oct 01, 2024 2.600 2.620 2.430 2.520 203,966 -0.09(-3.45%)
Sep 30, 2024 2.670 2.810 2.600 2.610 166,503 -0.09(-3.33%)
Sep 27, 2024 3.060 3.090 2.630 2.700 989,725 -0.36(-11.76%)
Sep 26, 2024 3.240 3.290 3.010 3.060 235,327 -0.18(-5.56%)
Sep 25, 2024 3.020 3.350 3.020 3.240 424,267 +0.20(+6.58%)
Sep 24, 2024 2.910 3.150 2.900 3.040 308,817 +0.11(+3.75%)
Sep 23, 2024 3.040 3.180 2.930 2.930 410,174 -0.15(-4.87%)
Sep 20, 2024 3.180 3.330 2.780 3.080 885,611 -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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.