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
28th Sep 2026 (Mon) 0.133 0.14 0.13 0.1341 25,203
25th Sep 2026 (Fri) 0.1451 0.1455 0.14 0.1407 18,865
24th Sep 2026 (Thu) 0.1446 0.1468 0.142 0.1455 10,590
23rd Sep 2026 (Wed) 0.1561 0.1561 0.14 0.1489 19,681
22nd Sep 2026 (Tue) 0.1601 0.1617 0.1542 0.1566 41,333
21st Sep 2026 (Mon) 0.1638 0.1638 0.1575 0.1601 17,657
18th Sep 2026 (Fri) 0.1663 0.169 0.1579 0.1632 32,171
17th Sep 2026 (Thu) 0.164 0.1799 0.162 0.176 119,389
16th Sep 2026 (Wed) 0.1607 0.1651 0.156 0.1611 13,639
15th Sep 2026 (Tue) 0.1725 0.1725 0.1586 0.1636 59,023
14th Sep 2026 (Mon) 0.1794 0.18 0.172 0.1767 13,819
11th Sep 2026 (Fri) 0.1801 0.186 0.1763 0.184 32,946
10th Sep 2026 (Thu) 0.1682 0.1825 0.1682 0.1816 111,051
9th Sep 2026 (Wed) 0.1686 0.1899 0.1652 0.1702 2,451,623
8th Sep 2026 (Tue) 0.1835 0.1918 0.1745 0.1797 406,526
7th Sep 2026 (Mon) 0.1671 0.1893 0.1671 0.1864 288,489
4th Sep 2026 (Fri) 0.1671 0.1893 0.1671 0.1864 288,489
3rd Sep 2026 (Thu) 0.173 0.1799 0.1676 0.1746 73,198
2nd Sep 2026 (Wed) 0.1585 0.18 0.1576 0.1727 247,646
1st Sep 2026 (Tue) 0.1624 0.1767 0.1624 0.1686 1,027,683
31st Aug 2026 (Mon) 0.395 0.4554 0.17 0.196 25,263,490
28th Aug 2026 (Fri) 0.252 0.2699 0.2211 0.2249 68,560
27th Aug 2026 (Thu) 0.246 0.262 0.24 0.2584 92,258
26th Aug 2026 (Wed) 0.2574 0.2676 0.252 0.2538 1,019,890
25th Aug 2026 (Tue) 0.274 0.2802 0.2606 0.2652 113,474
24th Aug 2026 (Mon) 0.2911 0.2933 0.2755 0.2768 17,105
21st Aug 2026 (Fri) 0.2862 0.2948 0.2802 0.297 7,385
20th Aug 2026 (Thu) 0.2701 0.284 0.27 0.2791 2,759
19th Aug 2026 (Wed) 0.294 0.294 0.2619 0.2757 1,412
18th Aug 2026 (Tue) 0.296 0.299 0.294 0.2942 1,264
17th Aug 2026 (Mon) 0.3101 0.3206 0.3012 0.3012 30,134
14th Aug 2026 (Fri) 0.301 0.3603 0.30 0.3433 64,951
13th Aug 2026 (Thu) 0.2829 0.3114 0.2803 0.3053 11,557
12th Aug 2026 (Wed) 0.301 0.301 0.2724 0.286 52,437
11th Aug 2026 (Tue) 0.33 0.36 0.29 0.3147 95,170
10th Aug 2026 (Mon) 0.3263 0.338 0.3171 0.3177 21,943
7th Aug 2026 (Fri) 0.3136 0.3539 0.3113 0.324 21,064
6th Aug 2026 (Thu) 0.3221 0.342 0.3202 0.322 69,684
5th Aug 2026 (Wed) 0.3041 0.3478 0.3039 0.3406 479,645
4th Aug 2026 (Tue) 0.4279 0.5376 0.4279 0.4622 1,387,391
3rd Aug 2026 (Mon) 0.43 0.43 0.4173 0.4206 2,729
31st Jul 2026 (Fri) 0.3981 0.417 0.3935 0.41 8,766
30th Jul 2026 (Thu) 0.4201 0.4201 0.41 0.4059 1,192
29th Jul 2026 (Wed) 0.44 0.44 0.415 0.4139 4,300
FTSE 100 Latest
Value10,684.88
Change-10.37