La bourse est fermée

Vivos Therapeutics, Inc. (VVOS)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,3100-0,0800 (-3,35 %)
À partir de 01:36PM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,39002,43012,25012,31002,310065 152
08 mai 20242,43002,48002,31002,37502,375038 400
07 mai 20242,38002,50002,38002,43002,430050 000
06 mai 20242,57002,63702,37002,38002,3800105 000
03 mai 20242,70002,70002,56002,63002,630014 900
02 mai 20242,56002,68902,51002,63002,630023 400
01 mai 20242,53002,54002,45002,53402,534024 900
30 avr. 20242,56002,57102,37002,53002,530052 200
29 avr. 20242,53002,68002,44002,59002,590036 100
26 avr. 20242,58002,61002,48002,59002,590067 600
25 avr. 20242,60002,60002,37002,46002,460052 500
24 avr. 20242,57002,72002,54502,57002,570074 500
23 avr. 20242,61002,70002,60002,65002,650035 700
22 avr. 20242,65002,73002,57002,64002,640031 000
19 avr. 20242,69002,74002,61002,72002,720034 100
18 avr. 20242,79002,79002,60002,66002,660063 300
17 avr. 20242,70002,74502,55002,66002,660030 600
16 avr. 20242,71002,76202,52002,70002,700074 900
15 avr. 20242,58002,90002,45002,77002,7700236 500
12 avr. 20242,79002,79002,57002,64002,640087 800
11 avr. 20242,77002,79002,40002,74002,7400157 500
10 avr. 20242,68002,80002,60002,68002,6800234 600
09 avr. 20243,02003,44002,47002,75502,75505 191 400
08 avr. 20243,01003,09602,93503,03003,030038 400
05 avr. 20242,96003,13602,95003,01003,010092 200
04 avr. 20243,03003,74902,95003,14003,1400650 100
03 avr. 20243,40003,44002,94003,01003,0100164 900
02 avr. 20243,46003,46003,25103,38503,385070 500
01 avr. 20243,75003,99003,33003,37003,3700399 600
28 mars 20244,70004,85004,31104,83004,8300149 800
27 mars 20244,64004,70004,35004,65004,650045 400
26 mars 20244,61004,73504,11004,47004,470074 600
25 mars 20244,91004,91004,42004,55004,550041 500
22 mars 20244,89005,24004,56004,94004,940081 000
21 mars 20244,60005,14204,60004,91004,910089 400
20 mars 20244,38004,62004,38004,60004,600031 200
19 mars 20244,32004,63004,32004,45004,450061 600
18 mars 20244,51004,77004,40004,47004,470059 400
15 mars 20244,30004,67004,26004,50004,500050 200
14 mars 20244,41004,64804,21004,26004,260076 300
13 mars 20244,55004,72004,45004,51004,510046 800
12 mars 20244,66004,89004,55004,56004,560053 500
11 mars 20244,92004,98004,35004,76504,765050 000
08 mars 20245,01005,21004,78004,83004,830070 300
07 mars 20245,18005,30004,94005,08005,080032 900
06 mars 20245,25005,35004,90005,31005,310070 800
05 mars 20245,42005,50004,87005,04005,040077 700
04 mars 20245,39005,71005,15005,30005,300085 800
01 mars 20245,55005,84005,40005,49005,490071 400
29 févr. 20245,16006,23005,02005,81005,8100324 400
28 févr. 20244,86005,22004,78005,20005,200080 500
27 févr. 20244,95005,01004,83704,92004,920070 600
26 févr. 20245,00005,20004,86004,91004,910073 300
23 févr. 20245,18005,18004,75004,90004,900061 200
22 févr. 20244,93005,14204,86004,95004,950029 900
21 févr. 20245,00005,15304,77004,93004,930088 200
20 févr. 20245,30005,49705,02005,13005,130059 400
16 févr. 20245,64005,64005,16005,25005,250054 700
15 févr. 20245,01005,51205,01005,36005,360090 800
14 févr. 20245,02005,40704,97505,05005,0500113 300
13 févr. 20245,00005,46004,97005,15005,1500123 900
12 févr. 20245,30005,68004,96005,14005,1400134 300
09 févr. 20245,14005,50005,07005,29005,2900101 800
08 févr. 20245,11005,50004,96005,25005,2500115 800
07 févr. 20245,51005,52304,90005,03005,0300281 800
06 févr. 20246,42006,45005,47005,47005,4700545 800
05 févr. 20245,99006,05905,75005,75005,750051 400
02 févr. 20246,30006,47005,90006,13006,130085 700
01 févr. 20247,43007,62006,01706,14006,1400175 700
31 janv. 20247,39007,74007,02407,37007,3700143 600
30 janv. 20246,48009,13906,16007,55007,5500922 400
29 janv. 20245,49007,30005,34006,60006,6000526 900
26 janv. 20245,72005,72005,23005,40005,400083 000
25 janv. 20245,61305,67005,09005,16505,1650101 500
24 janv. 20246,16006,42005,57005,62005,620076 600
23 janv. 20246,99007,13605,73006,30006,3000164 900
22 janv. 20246,52007,19906,46007,01007,0100119 800
19 janv. 20246,72006,80006,50006,50006,500063 700
18 janv. 20246,60007,09006,60006,81006,810059 100
17 janv. 20247,08007,16006,50006,82006,820089 600
16 janv. 20247,65007,79007,11007,16007,160053 700
12 janv. 20247,91008,17007,62007,94507,945030 700
11 janv. 20247,92008,09007,68008,07008,070083 700
10 janv. 20248,58008,85908,03008,08008,0800132 400
09 janv. 20249,26009,35508,55008,60008,600090 300
08 janv. 20249,79009,96809,18009,45009,450084 500
05 janv. 20249,99009,99009,01009,33009,3300141 900
04 janv. 202411,520012,58009,80009,86009,8600161 800
03 janv. 202411,400012,400011,362011,750011,750054 700
02 janv. 202412,660012,750011,570011,800011,800056 100
29 déc. 202312,560012,831011,930012,440012,4400105 000
28 déc. 202311,710012,750011,490012,560012,5600128 600
27 déc. 202311,150012,000011,000011,920011,920075 600
26 déc. 202311,000011,607011,000011,260011,260054 200
22 déc. 202311,640012,310011,000011,330011,3300106 200
21 déc. 202311,910013,400011,600011,780011,7800180 300
20 déc. 202311,180014,200010,660012,140012,1400693 300
19 déc. 202310,600011,990010,590010,880010,8800198 300
18 déc. 20239,050012,45009,050011,610011,61001 068 800
15 déc. 20239,52009,90509,05009,21009,2100163 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...