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
10th Jul 2026 (Fri) 0.452 0.452 0.4302 0.432 8,363
9th Jul 2026 (Thu) 0.467 0.467 0.4427 0.4656 7,176
8th Jul 2026 (Wed) 0.452 0.4795 0.452 0.48 2,835
7th Jul 2026 (Tue) 0.468 0.4795 0.44 0.479 10,748
6th Jul 2026 (Mon) 0.463 0.4829 0.4613 0.4825 3,443
3rd Jul 2026 (Fri) 0.4999 0.4999 0.4532 0.4532 0
2nd Jul 2026 (Thu) 0.4999 0.50 0.45 0.4532 9,148
1st Jul 2026 (Wed) 0.4698 0.524 0.4698 0.4983 12,363
30th Jun 2026 (Tue) 0.5494 0.5499 0.418 0.4545 589,924
29th Jun 2026 (Mon) 0.465 0.4962 0.465 0.493 7,964
26th Jun 2026 (Fri) 0.4399 0.46 0.4399 0.4476 529
25th Jun 2026 (Thu) 0.45 0.45 0.4209 0.434 5,618
24th Jun 2026 (Wed) 0.46 0.46 0.4412 0.4414 9,051
23rd Jun 2026 (Tue) 0.392 0.4631 0.392 0.4663 5,446
22nd Jun 2026 (Mon) 0.4971 0.50 0.4306 0.4022 19,208
19th Jun 2026 (Fri) 0.5026 0.5055 0.4506 0.50 12,746
18th Jun 2026 (Thu) 0.5026 0.5055 0.4506 0.50 12,746
17th Jun 2026 (Wed) 0.5421 0.5578 0.50 0.5112 7,296
16th Jun 2026 (Tue) 0.5604 0.5604 0.5231 0.5445 2,090
15th Jun 2026 (Mon) 0.5557 0.5703 0.5199 0.5773 12,547
12th Jun 2026 (Fri) 0.5774 0.6146 0.556 0.572 28,591
11th Jun 2026 (Thu) 0.6202 0.621 0.5513 0.6137 6,763
10th Jun 2026 (Wed) 0.703 0.703 0.6112 0.6389 28,240
9th Jun 2026 (Tue) 0.92 0.97 0.6964 0.7002 13,340
8th Jun 2026 (Mon) 0.8172 0.9161 0.7331 0.87 129,627
5th Jun 2026 (Fri) 0.7236 1.36 0.7073 0.8645 423,404
4th Jun 2026 (Thu) 0.68 0.68 0.68 0.6925 2,121
3rd Jun 2026 (Wed) 0.66 0.66 0.6353 0.6431 1,006
2nd Jun 2026 (Tue) 0.68 0.6801 0.6556 0.6782 9,196
1st Jun 2026 (Mon) 0.70 0.7019 0.6625 0.685 6,789
29th May 2026 (Fri) 0.675 0.6999 0.675 0.70 1,906
28th May 2026 (Thu) 0.67 0.673 0.6163 0.67 16,177
27th May 2026 (Wed) 0.6659 0.7463 0.6659 0.6611 10,691
26th May 2026 (Tue) 0.6272 0.6536 0.6272 0.6467 20,418
25th May 2026 (Mon) 0.599 0.649 0.599 0.61 1,334
22nd May 2026 (Fri) 0.599 0.649 0.599 0.61 1,334
21st May 2026 (Thu) 0.58 0.5834 0.5454 0.5848 15,360
20th May 2026 (Wed) 0.58 0.5967 0.58 0.59 15,949
19th May 2026 (Tue) 0.6045 0.6073 0.58 0.5851 8,079
18th May 2026 (Mon) 0.6375 0.6375 0.5841 0.599 24,141
15th May 2026 (Fri) 0.6779 0.6825 0.6405 0.641 10,047
14th May 2026 (Thu) 0.71 0.71 0.6637 0.69 14,186
13th May 2026 (Wed) 0.7392 0.77 0.69 0.7163 11,143
12th May 2026 (Tue) 0.6951 0.717 0.6951 0.7262 1,981
11th May 2026 (Mon) 0.694 0.6997 0.664 0.6926 11,233
FTSE 100 Latest
Value10,497.29
Change24.84