| 名前 | Vivos Therapeutics Inc. Common Stock |
| ティッカー | VVOS |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.2 | 6.91 | 6.91 | 7.63 | 348600.0 | 7.63 |
| 2021-02-12 | 7.21 | 6.83 | 6.95 | 6.84 | 120400.0 | 6.84 |
| 2021-02-11 | 7.86 | 6.96 | 7.75 | 6.99 | 120100.0 | 6.99 |
| 2021-02-10 | 7.78 | 7.34 | 7.64 | 7.62 | 118700.0 | 7.62 |
| 2021-02-09 | 7.67 | 6.91 | 7.19 | 7.5 | 178900.0 | 7.5 |
| 2021-02-08 | 7.2 | 6.82 | 7.2 | 7.16 | 145500.0 | 7.16 |
| 2021-02-05 | 7.18 | 6.7 | 6.96 | 7.05 | 223700.0 | 7.05 |
| 2021-02-04 | 7.12 | 6.81 | 6.96 | 6.9 | 49000.0 | 6.9 |
| 2021-02-03 | 7.0 | 6.7 | 6.7 | 6.88 | 76000.0 | 6.88 |
| 2021-02-02 | 7.33 | 6.7 | 7.02 | 6.74 | 122900.0 | 6.74 |
| 2021-02-01 | 7.1 | 6.58 | 6.59 | 7.01 | 98200.0 | 7.01 |
| 2021-01-29 | 6.94 | 6.37 | 6.74 | 6.54 | 109900.0 | 6.54 |
| 2021-01-28 | 6.8 | 6.59 | 6.72 | 6.74 | 54300.0 | 6.74 |
| 2021-01-27 | 7.15 | 6.63 | 7.1 | 7.03 | 153700.0 | 7.03 |
| 2021-01-26 | 7.15 | 6.61 | 6.87 | 7.14 | 122800.0 | 7.14 |
| 2021-01-25 | 6.99 | 6.5 | 6.75 | 6.87 | 170000.0 | 6.87 |
| 2021-01-22 | 7.02 | 6.58 | 7.02 | 6.7 | 120800.0 | 6.7 |
| 2021-01-21 | 7.14 | 6.75 | 6.91 | 7.07 | 216700.0 | 7.07 |
| 2021-01-20 | 7.18 | 6.64 | 6.8 | 6.72 | 171500.0 | 6.72 |
| 2021-01-19 | 7.9 | 6.8 | 7.53 | 6.83 | 388500.0 | 6.83 |
| 2021-01-15 | 7.99 | 7.35 | 7.79 | 7.53 | 263500.0 | 7.53 |
| 2021-01-14 | 8.15 | 7.75 | 8.15 | 7.99 | 142800.0 | 7.99 |
| 2021-01-13 | 8.25 | 7.75 | 8.18 | 8.15 | 225800.0 | 8.15 |
| 2021-01-12 | 8.24 | 7.31 | 7.35 | 8.13 | 532100.0 | 8.13 |
| 2021-01-11 | 7.3 | 6.26 | 6.36 | 7.25 | 511200.0 | 7.25 |
| 2021-01-08 | 6.4 | 6.1 | 6.39 | 6.23 | 125200.0 | 6.23 |
| 2021-01-07 | 6.45 | 6.1 | 6.21 | 6.39 | 98300.0 | 6.39 |
| 2021-01-06 | 6.41 | 6.12 | 6.28 | 6.29 | 177700.0 | 6.29 |
| 2021-01-05 | 6.3 | 5.85 | 6.1 | 6.17 | 295800.0 | 6.17 |
| 2021-01-04 | 6.3 | 5.91 | 5.97 | 6.01 | 155100.0 | 6.01 |
| 2020-12-31 | 6.3 | 5.64 | 6.13 | 5.91 | 216600.0 | 5.91 |
| 2020-12-30 | 6.44 | 6.02 | 6.44 | 6.1 | 237700.0 | 6.1 |
| 2020-12-29 | 6.98 | 6.38 | 6.9 | 6.53 | 246300.0 | 6.53 |
| 2020-12-28 | 7.45 | 6.67 | 7.45 | 6.99 | 386400.0 | 6.99 |
| 2020-12-24 | 7.55 | 7.25 | 7.34 | 7.38 | 175000.0 | 7.38 |
| 2020-12-23 | 7.91 | 7.04 | 7.04 | 7.24 | 342400.0 | 7.24 |
| 2020-12-22 | 7.71 | 7.07 | 7.48 | 7.2 | 487400.0 | 7.2 |
| 2020-12-21 | 8.36 | 7.28 | 7.69 | 7.43 | 446100.0 | 7.43 |
| 2020-12-18 | 9.45 | 7.29 | 8.4 | 7.7 | 1165900.0 | 7.7 |
| 2020-12-17 | 12.38 | 8.25 | 9.3 | 9.11 | 15611700.0 | 9.11 |
| 2020-12-16 | 7.1 | 6.61 | 7.05 | 6.78 | 246700.0 | 6.78 |
| 2020-12-15 | 7.64 | 6.62 | 7.5 | 7.12 | 363000.0 | 7.12 |
| 2020-12-14 | 8.4 | 7.5 | 8.33 | 7.79 | 608500.0 | 7.79 |
| 2020-12-11 | 14.41 | 6.8 | 7.07 | 8.99 | 4818800.0 | 8.99 |