Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vivos Therapeut (VVOS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.17 2.17 2.05 2.07 11,550
11th Dec 2025 (Thu) 2.17 2.18 2.14 2.11 6,356
10th Dec 2025 (Wed) 2.12 2.26 2.12 2.19 1,466
9th Dec 2025 (Tue) 2.17 2.19 2.16 2.16 3,812
8th Dec 2025 (Mon) 2.06 2.20 2.06 2.16 18,377
5th Dec 2025 (Fri) 2.13 2.13 2.05 2.07 10,204
4th Dec 2025 (Thu) 2.10 2.15 2.10 2.15 3,162
3rd Dec 2025 (Wed) 2.03 2.10 1.98 2.07 6,668
2nd Dec 2025 (Tue) 2.12 2.12 2.055 2.05 6,545
1st Dec 2025 (Mon) 2.24 2.25 2.10 2.13 7,570
28th Nov 2025 (Fri) 2.27 2.33 2.26 2.26 7,880
27th Nov 2025 (Thu) 2.17 2.26 2.17 2.24 12,082
26th Nov 2025 (Wed) 2.17 2.26 2.17 2.24 11,597
25th Nov 2025 (Tue) 2.18 2.21 2.16 2.20 5,435
24th Nov 2025 (Mon) 2.23 2.23 2.03 2.15 14,666
21st Nov 2025 (Fri) 2.13 2.22 2.10 2.20 2,175
20th Nov 2025 (Thu) 2.47 2.47 2.36 2.36 1,854
19th Nov 2025 (Wed) 2.47 2.47 2.33 2.36 3,617
18th Nov 2025 (Tue) 2.39 2.47 2.38 2.47 150
17th Nov 2025 (Mon) 2.35 2.47 2.35 2.39 8,059
14th Nov 2025 (Fri) 2.34 2.43 2.33 2.34 2,820
13th Nov 2025 (Thu) 2.47 2.47 2.38 2.42 7,364
12th Nov 2025 (Wed) 2.59 2.59 2.51 2.52 4,584
11th Nov 2025 (Tue) 2.61 2.61 2.56 2.59 695
10th Nov 2025 (Mon) 2.55 2.56 2.485 2.54 3,046
7th Nov 2025 (Fri) 2.32 2.58 2.32 2.57 7,981
6th Nov 2025 (Thu) 2.40 2.40 2.30 2.32 7,676
5th Nov 2025 (Wed) 2.40 2.50 2.40 2.43 6,292
4th Nov 2025 (Tue) 2.55 2.55 2.47 2.47 0
3rd Nov 2025 (Mon) 2.55 2.55 2.47 2.47 7,568
31st Oct 2025 (Fri) 2.60 2.62 2.56 2.58 9,290
30th Oct 2025 (Thu) 2.65 2.65 2.57 2.58 11,621
29th Oct 2025 (Wed) 2.57 2.85 2.57 2.67 26,744
28th Oct 2025 (Tue) 2.71 2.73 2.59 2.60 12,188
27th Oct 2025 (Mon) 2.89 2.89 2.675 2.72 10,043
24th Oct 2025 (Fri) 2.98 3.07 2.98 3.01 14,538
23rd Oct 2025 (Thu) 2.77 3.00 2.77 2.97 19,717
22nd Oct 2025 (Wed) 2.73 2.76 2.59 2.67 8,244
21st Oct 2025 (Tue) 2.77 2.80 2.61 2.76 12,361
20th Oct 2025 (Mon) 2.94 2.94 2.83 2.85 7,973
17th Oct 2025 (Fri) 2.94 2.96 2.81 2.90 11,788
16th Oct 2025 (Thu) 3.165 3.165 2.83 2.89 20,685
15th Oct 2025 (Wed) 3.23 3.26 3.10 3.15 14,267
14th Oct 2025 (Tue) 3.15 3.22 3.15 3.18 25,031
FTSE 100 Latest
Value9,649.03
Change-54.13