NasdaqCM - Nasdaq Real Time Price USD
Vivos Therapeutics, Inc. (VVOS)
3.0000
+0.1600
+(5.63%)
At close: May 9 at 4:00:00 PM EDT
2.9800
-0.02
(-0.67%)
After hours: May 9 at 6:05:53 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 2.9300 | 3.0200 | 2.7600 | 3.0000 | 3.0000 | 53,200 |
| May 8, 2025 | 2.7200 | 2.9500 | 2.6300 | 2.8400 | 2.8400 | 53,300 |
| May 7, 2025 | 2.6300 | 2.7300 | 2.5500 | 2.7300 | 2.7300 | 56,400 |
| May 6, 2025 | 2.5500 | 2.6910 | 2.5000 | 2.5700 | 2.5700 | 63,200 |
| May 5, 2025 | 2.7000 | 2.7300 | 2.5300 | 2.6100 | 2.6100 | 52,400 |
| May 2, 2025 | 2.7800 | 2.8170 | 2.6400 | 2.7300 | 2.7300 | 73,000 |
| May 1, 2025 | 2.7800 | 2.7950 | 2.6500 | 2.7300 | 2.7300 | 89,300 |
| Apr 30, 2025 | 2.6200 | 2.8800 | 2.5300 | 2.8400 | 2.8400 | 92,700 |
| Apr 29, 2025 | 2.7000 | 2.7400 | 2.5500 | 2.6400 | 2.6400 | 35,600 |
| Apr 28, 2025 | 2.6900 | 2.7360 | 2.5980 | 2.6800 | 2.6800 | 38,300 |
| Apr 25, 2025 | 2.6400 | 2.6600 | 2.5540 | 2.6300 | 2.6300 | 54,100 |
| Apr 24, 2025 | 2.5300 | 2.7100 | 2.4600 | 2.7100 | 2.7100 | 88,800 |
| Apr 23, 2025 | 2.3600 | 2.5300 | 2.3520 | 2.5200 | 2.5200 | 97,000 |
| Apr 22, 2025 | 2.2190 | 2.4000 | 2.2190 | 2.3000 | 2.3000 | 86,200 |
| Apr 21, 2025 | 2.1500 | 2.2600 | 2.1000 | 2.2000 | 2.2000 | 70,400 |
| Apr 17, 2025 | 2.0900 | 2.1200 | 1.9800 | 2.1000 | 2.1000 | 81,500 |
| Apr 16, 2025 | 2.1200 | 2.1900 | 2.0040 | 2.0800 | 2.0800 | 208,300 |
| Apr 15, 2025 | 2.3200 | 2.3300 | 2.1100 | 2.1900 | 2.1900 | 79,200 |
| Apr 14, 2025 | 2.3200 | 2.3200 | 2.1100 | 2.2500 | 2.2500 | 98,500 |
| Apr 11, 2025 | 2.3680 | 2.4100 | 2.2000 | 2.3300 | 2.3300 | 39,700 |
| Apr 10, 2025 | 2.4700 | 2.5050 | 2.1500 | 2.2900 | 2.2900 | 80,500 |
| Apr 9, 2025 | 2.2400 | 2.5980 | 1.9970 | 2.4800 | 2.4800 | 137,200 |
| Apr 8, 2025 | 2.5300 | 2.5950 | 2.1800 | 2.2300 | 2.2300 | 100,100 |
| Apr 7, 2025 | 2.4400 | 2.5810 | 2.3660 | 2.5200 | 2.5200 | 49,700 |
| Apr 4, 2025 | 2.4900 | 2.6500 | 2.4200 | 2.5500 | 2.5500 | 49,700 |
| Apr 3, 2025 | 2.5300 | 2.6200 | 2.4400 | 2.5700 | 2.5700 | 79,300 |
| Apr 2, 2025 | 2.6100 | 2.7400 | 2.3800 | 2.5700 | 2.5700 | 160,400 |
| Apr 1, 2025 | 2.8200 | 2.8900 | 2.5810 | 2.6300 | 2.6300 | 168,300 |
| Mar 31, 2025 | 3.1600 | 3.1700 | 2.8100 | 2.8500 | 2.8500 | 145,400 |
| Mar 28, 2025 | 3.1600 | 3.3600 | 2.8400 | 3.1100 | 3.1100 | 125,500 |
| Mar 27, 2025 | 3.2400 | 3.2840 | 3.0700 | 3.1900 | 3.1900 | 41,300 |
| Mar 26, 2025 | 3.3600 | 3.5000 | 3.1700 | 3.2000 | 3.2000 | 76,800 |
| Mar 25, 2025 | 3.6500 | 3.8090 | 3.3610 | 3.4900 | 3.4900 | 66,900 |
| Mar 24, 2025 | 3.6900 | 3.7500 | 3.5000 | 3.7100 | 3.7100 | 43,100 |
| Mar 21, 2025 | 3.5200 | 3.6810 | 3.4500 | 3.6000 | 3.6000 | 62,000 |
| Mar 20, 2025 | 3.5620 | 3.7000 | 3.5000 | 3.5100 | 3.5100 | 39,400 |
| Mar 19, 2025 | 3.4800 | 3.6000 | 3.4100 | 3.5300 | 3.5300 | 32,000 |
| Mar 18, 2025 | 3.6000 | 3.6100 | 3.3610 | 3.5500 | 3.5500 | 34,500 |
| Mar 17, 2025 | 3.3100 | 3.6550 | 3.3100 | 3.5800 | 3.5800 | 69,200 |
| Mar 14, 2025 | 3.1700 | 3.3300 | 3.1000 | 3.3000 | 3.3000 | 50,200 |
| Mar 13, 2025 | 3.2400 | 3.3500 | 3.0700 | 3.1600 | 3.1600 | 73,400 |
| Mar 12, 2025 | 3.4200 | 3.4890 | 3.1600 | 3.2700 | 3.2700 | 58,800 |
| Mar 11, 2025 | 3.3500 | 3.4300 | 3.2300 | 3.3600 | 3.3600 | 52,700 |
| Mar 10, 2025 | 3.6100 | 3.6100 | 3.2200 | 3.2300 | 3.2300 | 116,200 |
| Mar 7, 2025 | 3.7000 | 3.8100 | 3.5100 | 3.6900 | 3.6900 | 73,000 |
| Mar 6, 2025 | 3.4600 | 3.8120 | 3.3500 | 3.7200 | 3.7200 | 177,800 |
| Mar 5, 2025 | 3.2800 | 3.5650 | 3.2000 | 3.4600 | 3.4600 | 73,500 |
| Mar 4, 2025 | 3.2300 | 3.2900 | 3.0700 | 3.2400 | 3.2400 | 87,400 |
| Mar 3, 2025 | 3.5200 | 3.5200 | 3.2170 | 3.3000 | 3.3000 | 147,900 |
| Feb 28, 2025 | 3.3500 | 3.5100 | 3.3200 | 3.4700 | 3.4700 | 53,700 |
| Feb 27, 2025 | 3.4200 | 3.4950 | 3.3110 | 3.3900 | 3.3900 | 129,400 |
| Feb 26, 2025 | 3.3400 | 3.5500 | 3.3000 | 3.4500 | 3.4500 | 70,200 |
| Feb 25, 2025 | 3.5500 | 3.6400 | 3.1000 | 3.3450 | 3.3450 | 231,800 |
| Feb 24, 2025 | 3.1200 | 3.5700 | 3.0700 | 3.4600 | 3.4600 | 948,900 |
| Feb 21, 2025 | 3.2500 | 3.3250 | 3.0100 | 3.1200 | 3.1200 | 152,400 |
| Feb 20, 2025 | 3.3100 | 3.3400 | 3.1300 | 3.2900 | 3.2900 | 94,300 |
| Feb 19, 2025 | 3.5500 | 3.6800 | 3.2400 | 3.3100 | 3.3100 | 253,300 |
| Feb 18, 2025 | 3.9800 | 4.2700 | 3.4010 | 3.5400 | 3.5400 | 506,500 |
| Feb 14, 2025 | 3.9500 | 4.2670 | 3.9170 | 4.0000 | 4.0000 | 146,600 |
| Feb 13, 2025 | 3.8700 | 4.2500 | 3.8700 | 4.2500 | 4.2500 | 116,100 |
| Feb 12, 2025 | 3.8600 | 3.9490 | 3.7500 | 3.8800 | 3.8800 | 146,700 |
| Feb 11, 2025 | 4.1100 | 4.1250 | 3.8950 | 3.9400 | 3.9400 | 74,900 |
| Feb 10, 2025 | 4.0700 | 4.2280 | 4.0000 | 4.1300 | 4.1300 | 56,400 |
| Feb 7, 2025 | 4.0500 | 4.0700 | 3.7700 | 4.0500 | 4.0500 | 125,000 |
| Feb 6, 2025 | 4.0800 | 4.1080 | 3.8500 | 4.0500 | 4.0500 | 119,600 |
| Feb 5, 2025 | 3.8200 | 4.2700 | 3.8100 | 4.1100 | 4.1100 | 164,100 |
| Feb 4, 2025 | 3.8900 | 3.9600 | 3.7400 | 3.8100 | 3.8100 | 131,200 |
| Feb 3, 2025 | 3.9000 | 4.1200 | 3.7400 | 3.9000 | 3.9000 | 134,500 |
| Jan 31, 2025 | 3.9500 | 4.1000 | 3.9000 | 3.9700 | 3.9700 | 115,400 |
| Jan 30, 2025 | 4.2600 | 4.4400 | 3.8480 | 3.9300 | 3.9300 | 269,800 |
| Jan 29, 2025 | 4.1300 | 4.3580 | 4.0700 | 4.2400 | 4.2400 | 64,300 |
| Jan 28, 2025 | 4.1400 | 4.2450 | 4.0500 | 4.1200 | 4.1200 | 134,900 |
| Jan 27, 2025 | 4.5000 | 4.5950 | 4.0700 | 4.2200 | 4.2200 | 324,700 |
| Jan 24, 2025 | 4.8000 | 5.1200 | 4.7100 | 4.7600 | 4.7600 | 199,300 |
| Jan 23, 2025 | 4.9400 | 4.9750 | 4.5600 | 4.7100 | 4.7100 | 368,100 |
| Jan 22, 2025 | 5.4000 | 5.4600 | 4.9400 | 5.0300 | 5.0300 | 328,500 |
| Jan 21, 2025 | 5.8300 | 5.8300 | 5.3110 | 5.6100 | 5.6100 | 242,200 |
| Jan 17, 2025 | 6.0400 | 6.2800 | 5.6100 | 5.7400 | 5.7400 | 628,700 |
| Jan 16, 2025 | 5.0900 | 5.9700 | 4.9400 | 5.9500 | 5.9500 | 560,800 |
| Jan 15, 2025 | 5.1300 | 5.3700 | 4.9700 | 5.1200 | 5.1200 | 222,100 |
| Jan 14, 2025 | 4.7900 | 5.3500 | 4.6300 | 5.0600 | 5.0600 | 287,800 |
| Jan 13, 2025 | 5.1000 | 5.2230 | 4.4100 | 4.8500 | 4.8500 | 538,900 |
| Jan 10, 2025 | 4.2600 | 5.1400 | 4.2000 | 5.0800 | 5.0800 | 826,400 |
| Jan 8, 2025 | 4.3600 | 4.3900 | 4.0500 | 4.3700 | 4.3700 | 317,600 |
| Jan 7, 2025 | 4.2800 | 4.3990 | 4.0700 | 4.3540 | 4.3540 | 224,500 |
| Jan 6, 2025 | 4.4500 | 4.4800 | 4.1200 | 4.2400 | 4.2400 | 228,500 |
| Jan 3, 2025 | 4.2800 | 4.5500 | 4.1800 | 4.3700 | 4.3700 | 218,700 |
| Jan 2, 2025 | 4.3700 | 4.4800 | 4.1100 | 4.2500 | 4.2500 | 139,300 |
| Dec 31, 2024 | 4.4900 | 4.4900 | 4.0430 | 4.2900 | 4.2900 | 325,300 |
| Dec 30, 2024 | 4.5200 | 4.5200 | 4.1800 | 4.4400 | 4.4400 | 311,700 |
| Dec 27, 2024 | 4.7100 | 4.7500 | 4.4100 | 4.6500 | 4.6500 | 226,000 |
| Dec 26, 2024 | 4.8200 | 4.8900 | 4.5300 | 4.7600 | 4.7600 | 141,200 |
| Dec 24, 2024 | 5.1500 | 5.1500 | 4.5900 | 4.8100 | 4.8100 | 244,300 |
| Dec 23, 2024 | 4.7500 | 5.2400 | 4.0100 | 5.1200 | 5.1200 | 686,700 |
| Dec 20, 2024 | 4.6900 | 5.1200 | 4.6140 | 4.9800 | 4.9800 | 241,200 |
| Dec 19, 2024 | 4.6600 | 4.8300 | 4.5400 | 4.6600 | 4.6600 | 143,700 |
| Dec 18, 2024 | 4.9000 | 4.9900 | 4.4500 | 4.5400 | 4.5400 | 207,800 |
| Dec 17, 2024 | 5.0500 | 5.1700 | 4.6600 | 4.9000 | 4.9000 | 139,000 |
| Dec 16, 2024 | 4.9700 | 5.4300 | 4.7900 | 4.9500 | 4.9500 | 557,500 |
| Dec 13, 2024 | 4.6220 | 4.6600 | 4.1400 | 4.6100 | 4.6100 | 209,000 |
| Dec 12, 2024 | 4.5000 | 4.6950 | 4.4000 | 4.4500 | 4.4500 | 145,600 |
| Dec 11, 2024 | 4.6400 | 4.7290 | 4.3100 | 4.5000 | 4.5000 | 119,100 |
| Dec 10, 2024 | 4.6600 | 4.8000 | 4.4150 | 4.5500 | 4.5500 | 193,500 |
| Dec 9, 2024 | 4.3000 | 4.6700 | 4.0500 | 4.6100 | 4.6100 | 284,900 |
| Dec 6, 2024 | 4.0000 | 4.2700 | 3.9110 | 4.1700 | 4.1700 | 154,200 |
| Dec 5, 2024 | 4.0400 | 4.3000 | 3.9400 | 4.0100 | 4.0100 | 181,300 |
| Dec 4, 2024 | 3.5800 | 4.1600 | 3.5270 | 4.0300 | 4.0300 | 208,700 |
| Dec 3, 2024 | 3.6600 | 3.7900 | 3.4400 | 3.5800 | 3.5800 | 163,100 |
| Dec 2, 2024 | 3.3600 | 4.0000 | 3.3100 | 3.6600 | 3.6600 | 555,700 |
| Nov 29, 2024 | 3.3900 | 3.4400 | 3.3130 | 3.4100 | 3.4100 | 78,200 |
| Nov 27, 2024 | 3.5000 | 3.6000 | 3.2940 | 3.4000 | 3.4000 | 126,200 |
| Nov 26, 2024 | 3.4100 | 3.6400 | 3.1800 | 3.5200 | 3.5200 | 371,000 |
| Nov 25, 2024 | 3.2500 | 3.4300 | 3.0900 | 3.3800 | 3.3800 | 275,000 |
| Nov 22, 2024 | 3.0000 | 3.2800 | 3.0000 | 3.2000 | 3.2000 | 273,700 |
| Nov 21, 2024 | 2.8900 | 2.9900 | 2.8000 | 2.9500 | 2.9500 | 106,600 |
| Nov 20, 2024 | 2.8600 | 2.9700 | 2.7700 | 2.8900 | 2.8900 | 69,600 |
| Nov 19, 2024 | 2.6300 | 2.8700 | 2.5100 | 2.8300 | 2.8300 | 116,800 |
| Nov 18, 2024 | 2.8200 | 2.9400 | 2.7000 | 2.7100 | 2.7100 | 162,300 |
| Nov 15, 2024 | 3.1500 | 3.1500 | 2.7600 | 2.8400 | 2.8400 | 225,200 |
| Nov 14, 2024 | 3.1200 | 3.2300 | 2.9500 | 3.1200 | 3.1200 | 228,500 |
| Nov 13, 2024 | 3.2500 | 3.2500 | 2.9900 | 3.1200 | 3.1200 | 193,700 |
| Nov 12, 2024 | 3.2500 | 3.2500 | 3.0100 | 3.2100 | 3.2100 | 148,700 |
| Nov 11, 2024 | 3.1700 | 3.4800 | 3.0700 | 3.2100 | 3.2100 | 509,400 |
| Nov 8, 2024 | 2.8700 | 3.2500 | 2.8150 | 3.0900 | 3.0900 | 339,200 |
| Nov 7, 2024 | 2.7400 | 2.8900 | 2.6800 | 2.8400 | 2.8400 | 152,000 |
| Nov 6, 2024 | 2.6800 | 2.7700 | 2.6660 | 2.7100 | 2.7100 | 73,000 |
| Nov 5, 2024 | 2.7100 | 2.7100 | 2.6500 | 2.6500 | 2.6500 | 30,800 |
| Nov 4, 2024 | 2.7000 | 2.7500 | 2.6100 | 2.6900 | 2.6900 | 54,300 |
| Nov 1, 2024 | 2.5400 | 2.7250 | 2.5400 | 2.6800 | 2.6800 | 87,500 |
| Oct 31, 2024 | 2.7300 | 2.7300 | 2.5200 | 2.5200 | 2.5200 | 108,000 |
| Oct 30, 2024 | 2.9000 | 2.9000 | 2.6900 | 2.7000 | 2.7000 | 139,400 |
| Oct 29, 2024 | 2.9300 | 2.9300 | 2.7700 | 2.9000 | 2.9000 | 76,700 |
| Oct 28, 2024 | 2.7100 | 2.9900 | 2.6200 | 2.9000 | 2.9000 | 399,700 |
| Oct 25, 2024 | 2.7000 | 2.7600 | 2.6500 | 2.6500 | 2.6500 | 79,200 |
| Oct 24, 2024 | 2.6600 | 2.6860 | 2.5600 | 2.6700 | 2.6700 | 87,300 |
| Oct 23, 2024 | 2.6600 | 2.6600 | 2.5600 | 2.6400 | 2.6400 | 70,300 |
| Oct 22, 2024 | 2.7000 | 2.7050 | 2.5200 | 2.6300 | 2.6300 | 77,900 |
| Oct 21, 2024 | 2.6700 | 2.9500 | 2.6100 | 2.7000 | 2.7000 | 339,300 |
| Oct 18, 2024 | 2.4500 | 2.7400 | 2.4010 | 2.6700 | 2.6700 | 187,800 |
| Oct 17, 2024 | 2.5000 | 2.5300 | 2.4000 | 2.4400 | 2.4400 | 81,900 |
| Oct 16, 2024 | 2.4270 | 2.5500 | 2.4200 | 2.5300 | 2.5300 | 75,600 |
| Oct 15, 2024 | 2.4400 | 2.5410 | 2.3800 | 2.4700 | 2.4700 | 69,400 |
| Oct 14, 2024 | 2.5100 | 2.5900 | 2.4310 | 2.4600 | 2.4600 | 105,900 |
| Oct 11, 2024 | 2.3200 | 2.5300 | 2.3020 | 2.5300 | 2.5300 | 85,500 |
| Oct 10, 2024 | 2.2700 | 2.4260 | 2.2250 | 2.3100 | 2.3100 | 152,800 |
| Oct 9, 2024 | 2.3900 | 2.3960 | 2.2720 | 2.2900 | 2.2900 | 146,200 |
| Oct 8, 2024 | 2.4100 | 2.5200 | 2.3700 | 2.4100 | 2.4100 | 253,100 |
| Oct 7, 2024 | 2.5100 | 2.5800 | 2.3900 | 2.4200 | 2.4200 | 96,400 |
| Oct 4, 2024 | 2.5900 | 2.6060 | 2.5000 | 2.5100 | 2.5100 | 78,600 |
| Oct 3, 2024 | 2.3700 | 2.5200 | 2.3100 | 2.5000 | 2.5000 | 135,200 |
| Oct 2, 2024 | 2.4900 | 2.5000 | 2.3900 | 2.4300 | 2.4300 | 227,300 |
| Oct 1, 2024 | 2.6000 | 2.6200 | 2.4300 | 2.5200 | 2.5200 | 205,000 |
| Sep 30, 2024 | 2.6700 | 2.8100 | 2.6000 | 2.6100 | 2.6100 | 161,600 |
| Sep 27, 2024 | 3.0600 | 3.0900 | 2.6300 | 2.7000 | 2.7000 | 989,700 |
| Sep 26, 2024 | 3.2400 | 3.2900 | 3.0100 | 3.0600 | 3.0600 | 235,900 |
| Sep 25, 2024 | 3.0200 | 3.3500 | 3.0200 | 3.2400 | 3.2400 | 424,100 |
| Sep 24, 2024 | 2.9100 | 3.1500 | 2.9000 | 3.0400 | 3.0400 | 308,800 |
| Sep 23, 2024 | 3.0400 | 3.1800 | 2.9300 | 2.9300 | 2.9300 | 413,800 |
| Sep 20, 2024 | 3.1800 | 3.3300 | 2.7800 | 3.0800 | 3.0800 | 885,600 |
| Sep 19, 2024 | 3.2800 | 3.2900 | 2.9300 | 3.2200 | 3.2200 | 3,651,000 |
| Sep 18, 2024 | 3.4200 | 5.9500 | 3.0200 | 4.1300 | 4.1300 | 74,202,800 |
| Sep 17, 2024 | 3.0000 | 3.1500 | 2.7000 | 2.8000 | 2.8000 | 168,200 |
| Sep 16, 2024 | 3.1000 | 3.1000 | 2.8560 | 2.9500 | 2.9500 | 16,900 |
| Sep 13, 2024 | 2.8840 | 3.0000 | 2.7730 | 2.9500 | 2.9500 | 16,300 |
| Sep 12, 2024 | 2.9980 | 2.9980 | 2.8000 | 2.8600 | 2.8600 | 31,000 |
| Sep 11, 2024 | 2.9800 | 3.1500 | 2.9000 | 3.0400 | 3.0400 | 52,100 |
| Sep 10, 2024 | 2.9700 | 3.3000 | 2.8800 | 3.0200 | 3.0200 | 111,700 |
| Sep 9, 2024 | 2.7900 | 2.9900 | 2.6500 | 2.9600 | 2.9600 | 63,100 |
| Sep 6, 2024 | 2.7000 | 2.7000 | 2.5000 | 2.6200 | 2.6200 | 30,300 |
| Sep 5, 2024 | 2.6300 | 2.7200 | 2.5700 | 2.6400 | 2.6400 | 13,800 |
| Sep 4, 2024 | 2.6910 | 2.7600 | 2.5100 | 2.5800 | 2.5800 | 34,000 |
| Sep 3, 2024 | 2.6200 | 2.8000 | 2.5900 | 2.6050 | 2.6050 | 34,600 |
| Aug 30, 2024 | 2.8300 | 2.8630 | 2.7000 | 2.7100 | 2.7100 | 15,200 |
| Aug 29, 2024 | 2.6300 | 3.0700 | 2.6300 | 2.8900 | 2.8900 | 51,800 |
| Aug 28, 2024 | 2.9900 | 2.9900 | 2.5000 | 2.6000 | 2.6000 | 45,100 |
| Aug 27, 2024 | 2.9400 | 2.9400 | 2.7770 | 2.8000 | 2.8000 | 21,300 |
| Aug 26, 2024 | 2.7600 | 2.9440 | 2.7600 | 2.9050 | 2.9050 | 48,500 |
| Aug 23, 2024 | 2.7300 | 2.7900 | 2.6100 | 2.7050 | 2.7050 | 23,800 |
| Aug 22, 2024 | 2.8200 | 2.8300 | 2.6000 | 2.7000 | 2.7000 | 72,400 |
| Aug 21, 2024 | 3.1000 | 3.1700 | 2.7100 | 2.8370 | 2.8370 | 103,500 |
| Aug 20, 2024 | 2.6000 | 3.2800 | 2.5770 | 3.0500 | 3.0500 | 360,300 |
| Aug 19, 2024 | 2.4100 | 2.7080 | 2.3500 | 2.6000 | 2.6000 | 85,600 |
| Aug 16, 2024 | 2.2200 | 2.4400 | 2.2200 | 2.3300 | 2.3300 | 22,600 |
| Aug 15, 2024 | 2.4700 | 2.4800 | 2.2350 | 2.2490 | 2.2490 | 31,700 |
| Aug 14, 2024 | 2.3900 | 2.4500 | 2.3160 | 2.3700 | 2.3700 | 83,100 |
| Aug 13, 2024 | 2.1500 | 2.4000 | 2.1400 | 2.3000 | 2.3000 | 40,200 |
| Aug 12, 2024 | 2.1900 | 2.3700 | 2.1000 | 2.1200 | 2.1200 | 21,300 |
| Aug 9, 2024 | 2.1220 | 2.1220 | 2.0900 | 2.1000 | 2.1000 | 13,900 |
| Aug 8, 2024 | 2.1000 | 2.1400 | 2.0150 | 2.0480 | 2.0480 | 37,300 |
| Aug 7, 2024 | 2.1700 | 2.1700 | 2.0500 | 2.0500 | 2.0500 | 56,900 |
| Aug 6, 2024 | 2.0300 | 2.2600 | 2.0300 | 2.1600 | 2.1600 | 50,200 |
| Aug 5, 2024 | 2.0100 | 2.1000 | 1.9700 | 2.0400 | 2.0400 | 24,100 |
| Aug 2, 2024 | 2.0500 | 2.2100 | 2.0210 | 2.1000 | 2.1000 | 40,500 |
| Aug 1, 2024 | 2.2900 | 2.2900 | 2.1420 | 2.1700 | 2.1700 | 17,200 |
| Jul 31, 2024 | 2.2150 | 2.4700 | 2.1900 | 2.3000 | 2.3000 | 56,200 |
| Jul 30, 2024 | 2.3200 | 2.3700 | 2.1400 | 2.1800 | 2.1800 | 40,600 |
| Jul 29, 2024 | 2.4000 | 2.4500 | 2.2300 | 2.2800 | 2.2800 | 21,500 |
| Jul 26, 2024 | 2.4200 | 2.4590 | 2.3600 | 2.4000 | 2.4000 | 13,700 |
| Jul 25, 2024 | 2.3550 | 2.5100 | 2.3500 | 2.4800 | 2.4800 | 22,900 |
| Jul 24, 2024 | 2.2800 | 2.4500 | 2.2500 | 2.4400 | 2.4400 | 59,900 |
| Jul 23, 2024 | 2.5400 | 2.7500 | 2.3590 | 2.4200 | 2.4200 | 307,900 |
| Jul 22, 2024 | 2.5400 | 2.5400 | 2.3300 | 2.4100 | 2.4100 | 18,500 |
| Jul 19, 2024 | 2.5300 | 2.6000 | 2.4400 | 2.4500 | 2.4500 | 16,500 |
| Jul 18, 2024 | 2.8600 | 2.8900 | 2.4200 | 2.5700 | 2.5700 | 78,900 |
| Jul 17, 2024 | 2.8000 | 2.8980 | 2.7520 | 2.8300 | 2.8300 | 30,800 |
| Jul 16, 2024 | 2.7600 | 2.9200 | 2.6000 | 2.8800 | 2.8800 | 72,800 |
| Jul 15, 2024 | 2.8000 | 2.9600 | 2.6500 | 2.7600 | 2.7600 | 68,300 |
| Jul 12, 2024 | 2.7680 | 2.9000 | 2.6200 | 2.8100 | 2.8100 | 65,600 |
| Jul 11, 2024 | 2.4400 | 2.9800 | 2.4100 | 2.7940 | 2.7940 | 222,800 |
| Jul 10, 2024 | 2.4600 | 2.4700 | 2.3500 | 2.4600 | 2.4600 | 40,700 |
| Jul 9, 2024 | 2.3280 | 2.4600 | 2.3200 | 2.4250 | 2.4250 | 15,400 |
| Jul 8, 2024 | 2.2800 | 2.3900 | 2.2800 | 2.3450 | 2.3450 | 13,900 |
| Jul 5, 2024 | 2.4100 | 2.4200 | 2.2700 | 2.3000 | 2.3000 | 22,000 |
| Jul 3, 2024 | 2.3800 | 2.4500 | 2.3600 | 2.4050 | 2.4050 | 13,000 |
| Jul 2, 2024 | 2.3200 | 2.4400 | 2.2600 | 2.3800 | 2.3800 | 31,900 |
| Jul 1, 2024 | 2.2400 | 2.4600 | 2.1500 | 2.3600 | 2.3600 | 78,700 |
| Jun 28, 2024 | 2.3500 | 2.3500 | 2.1900 | 2.2200 | 2.2200 | 59,000 |
| Jun 27, 2024 | 2.1300 | 2.4900 | 2.1110 | 2.3900 | 2.3900 | 441,300 |
| Jun 26, 2024 | 2.1900 | 2.2590 | 2.1300 | 2.1800 | 2.1800 | 31,000 |
| Jun 25, 2024 | 2.1900 | 2.1900 | 2.0170 | 2.1500 | 2.1500 | 60,000 |
| Jun 24, 2024 | 2.1700 | 2.2650 | 2.1300 | 2.1500 | 2.1500 | 68,700 |
| Jun 21, 2024 | 2.3800 | 2.4900 | 2.1200 | 2.2300 | 2.2300 | 69,600 |
| Jun 20, 2024 | 2.2100 | 2.4300 | 2.2100 | 2.3800 | 2.3800 | 71,500 |
| Jun 18, 2024 | 2.0880 | 2.2500 | 2.0880 | 2.1300 | 2.1300 | 55,700 |
| Jun 17, 2024 | 2.3000 | 2.3700 | 2.0300 | 2.0500 | 2.0500 | 50,400 |
| Jun 14, 2024 | 2.4270 | 2.4690 | 2.2400 | 2.2500 | 2.2500 | 35,100 |
| Jun 13, 2024 | 2.3800 | 2.4500 | 2.3100 | 2.4500 | 2.4500 | 19,200 |
| Jun 12, 2024 | 2.6100 | 2.6100 | 2.3400 | 2.3400 | 2.3400 | 43,900 |
| Jun 11, 2024 | 2.4100 | 2.5600 | 2.4000 | 2.5500 | 2.5500 | 43,600 |
| Jun 10, 2024 | 2.4500 | 2.5650 | 2.3400 | 2.4700 | 2.4700 | 31,900 |
| Jun 7, 2024 | 2.2700 | 2.5000 | 2.2220 | 2.4500 | 2.4500 | 38,500 |
| Jun 6, 2024 | 2.0800 | 2.3300 | 2.0700 | 2.3000 | 2.3000 | 56,300 |
| Jun 5, 2024 | 2.0900 | 2.1730 | 2.0600 | 2.1000 | 2.1000 | 38,500 |
| Jun 4, 2024 | 2.0400 | 2.2300 | 2.0400 | 2.1700 | 2.1700 | 43,600 |
| Jun 3, 2024 | 2.0900 | 2.1100 | 2.0000 | 2.0200 | 2.0200 | 17,900 |
| May 31, 2024 | 1.9380 | 2.1000 | 1.9380 | 2.0900 | 2.0900 | 18,700 |
| May 30, 2024 | 2.0000 | 2.0350 | 1.9100 | 1.9500 | 1.9500 | 35,500 |
| May 29, 2024 | 2.0500 | 2.0500 | 1.9550 | 1.9600 | 1.9600 | 46,300 |
| May 28, 2024 | 2.1400 | 2.3490 | 2.0100 | 2.0700 | 2.0700 | 122,600 |
| May 24, 2024 | 2.0800 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 18,800 |
| May 23, 2024 | 2.1900 | 2.1900 | 2.0400 | 2.0900 | 2.0900 | 21,400 |
| May 22, 2024 | 2.1600 | 2.2450 | 2.0850 | 2.1300 | 2.1300 | 32,800 |
| May 21, 2024 | 2.2800 | 2.2800 | 2.1500 | 2.2000 | 2.2000 | 25,000 |
| May 20, 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 26,800 |
| May 17, 2024 | 2.2900 | 2.3400 | 2.2300 | 2.2900 | 2.2900 | 28,300 |
| May 16, 2024 | 2.1600 | 2.3000 | 2.1200 | 2.2600 | 2.2600 | 41,300 |
| May 15, 2024 | 2.1300 | 2.2600 | 2.0600 | 2.1800 | 2.1800 | 104,200 |
| May 14, 2024 | 2.0400 | 2.5700 | 2.0400 | 2.4900 | 2.4900 | 312,400 |
| May 13, 2024 | 2.1800 | 2.2000 | 1.9600 | 2.0100 | 2.0100 | 133,400 |
| May 10, 2024 | 2.2100 | 2.2700 | 2.0400 | 2.1250 | 2.1250 | 120,500 |
Related Tickers
NAOV NanoVibronix, Inc.
4.1200
-0.96%
RDGL Vivos Inc.
0.1350
+2.43%
NUWE Nuwellis, Inc.
0.9888
+3.23%
MODD Modular Medical, Inc.
1.0000
-1.96%
IINN Inspira Technologies Oxy B.H.N. Ltd.
0.5603
+3.80%
BBLG Bone Biologics Corporation
0.7497
+8.65%
STIM Neuronetics, Inc.
4.4300
-4.73%
ADGM Adagio Medical Holdings, Inc.
1.4600
+5.04%
TNON Tenon Medical, Inc.
1.1300
+1.80%
CVRX CVRx, Inc.
4.7700
-38.69%