Mercados españoles cerrados

Vivos Therapeutics, Inc. (VVOS)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2500-0,1400 (-5,86%)
Al cierre: 04:00PM EDT
2,2500 0,00 (0,00%)
Después del cierre: 07:22PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20242,42702,46902,24002,25002,250035.100
13 jun 20242,38002,45002,31002,45002,450019.200
12 jun 20242,61002,61002,34002,34002,340043.900
11 jun 20242,41002,56002,40002,55002,550043.600
10 jun 20242,45002,56502,34002,47002,470031.900
07 jun 20242,27002,50002,22202,45002,450038.500
06 jun 20242,08002,33002,07002,30002,300056.300
05 jun 20242,09002,17302,06002,10002,100038.500
04 jun 20242,04002,23002,04002,17002,170043.600
03 jun 20242,09002,11002,00002,02002,020017.900
31 may 20241,93802,10001,93802,09002,090018.700
30 may 20242,00002,03501,91001,95001,950035.500
29 may 20242,05002,05001,95501,96001,960046.300
28 may 20242,14002,34902,01002,07002,0700122.600
24 may 20242,08002,10002,04002,10002,100018.800
23 may 20242,19002,19002,04002,09002,090021.400
22 may 20242,16002,24502,08502,13002,130032.800
21 may 20242,28002,28002,15002,20002,200025.000
20 may 20242,23002,25002,20002,24002,240026.800
17 may 20242,29002,34002,23002,29002,290028.300
16 may 20242,16002,30002,12002,26002,260041.300
15 may 20242,13002,26002,06002,18002,1800104.200
14 may 20242,04002,57002,04002,49002,4900312.400
13 may 20242,18002,20001,96002,01002,0100133.400
10 may 20242,21002,27002,04002,12502,1250120.500
09 may 20242,39002,45002,17002,19002,1900128.200
08 may 20242,43002,48002,31002,37502,375038.400
07 may 20242,38002,50002,38002,43002,430050.000
06 may 20242,57002,63702,37002,38002,3800105.000
03 may 20242,70002,70002,56002,63002,630014.900
02 may 20242,56002,68902,51002,63002,630023.400
01 may 20242,53002,54002,45002,53402,534024.900
30 abr 20242,56002,57102,37002,53002,530052.200
29 abr 20242,53002,68002,44002,59002,590036.100
26 abr 20242,58002,61002,48002,59002,590067.600
25 abr 20242,60002,60002,37002,46002,460052.500
24 abr 20242,57002,72002,54502,57002,570074.500
23 abr 20242,61002,70002,60002,65002,650035.700
22 abr 20242,65002,73002,57002,64002,640031.000
19 abr 20242,69002,74002,61002,72002,720034.100
18 abr 20242,79002,79002,60002,66002,660063.300
17 abr 20242,70002,74502,55002,66002,660030.600
16 abr 20242,71002,76202,52002,70002,700074.900
15 abr 20242,58002,90002,45002,77002,7700236.500
12 abr 20242,79002,79002,57002,64002,640087.800
11 abr 20242,77002,79002,40002,74002,7400157.500
10 abr 20242,68002,80002,60002,68002,6800234.600
09 abr 20243,02003,44002,47002,75502,75505.191.400
08 abr 20243,01003,09602,93503,03003,030038.400
05 abr 20242,96003,13602,95003,01003,010092.200
04 abr 20243,03003,74902,95003,14003,1400650.100
03 abr 20243,40003,44002,94003,01003,0100164.900
02 abr 20243,46003,46003,25103,38503,385070.500
01 abr 20243,75003,99003,33003,37003,3700399.600
28 mar 20244,70004,85004,31104,83004,8300149.800
27 mar 20244,64004,70004,35004,65004,650045.400
26 mar 20244,61004,73504,11004,47004,470074.600
25 mar 20244,91004,91004,42004,55004,550041.500
22 mar 20244,89005,24004,56004,94004,940081.000
21 mar 20244,60005,14204,60004,91004,910089.400
20 mar 20244,38004,62004,38004,60004,600031.200
19 mar 20244,32004,63004,32004,45004,450061.600
18 mar 20244,51004,77004,40004,47004,470059.400
15 mar 20244,30004,67004,26004,50004,500050.200
14 mar 20244,41004,64804,21004,26004,260076.300
13 mar 20244,55004,72004,45004,51004,510046.800
12 mar 20244,66004,89004,55004,56004,560053.500
11 mar 20244,92004,98004,35004,76504,765050.000
08 mar 20245,01005,21004,78004,83004,830070.300
07 mar 20245,18005,30004,94005,08005,080032.900
06 mar 20245,25005,35004,90005,31005,310070.800
05 mar 20245,42005,50004,87005,04005,040077.700
04 mar 20245,39005,71005,15005,30005,300085.800
01 mar 20245,55005,84005,40005,49005,490071.400
29 feb 20245,16006,23005,02005,81005,8100324.400
28 feb 20244,86005,22004,78005,20005,200080.500
27 feb 20244,95005,01004,83704,92004,920070.600
26 feb 20245,00005,20004,86004,91004,910073.300
23 feb 20245,18005,18004,75004,90004,900061.200
22 feb 20244,93005,14204,86004,95004,950029.900
21 feb 20245,00005,15304,77004,93004,930088.200
20 feb 20245,30005,49705,02005,13005,130059.400
16 feb 20245,64005,64005,16005,25005,250054.700
15 feb 20245,01005,51205,01005,36005,360090.800
14 feb 20245,02005,40704,97505,05005,0500113.300
13 feb 20245,00005,46004,97005,15005,1500123.900
12 feb 20245,30005,68004,96005,14005,1400134.300
09 feb 20245,14005,50005,07005,29005,2900101.800
08 feb 20245,11005,50004,96005,25005,2500115.800
07 feb 20245,51005,52304,90005,03005,0300281.800
06 feb 20246,42006,45005,47005,47005,4700545.800
05 feb 20245,99006,05905,75005,75005,750051.400
02 feb 20246,30006,47005,90006,13006,130085.700
01 feb 20247,43007,62006,01706,14006,1400175.700
31 ene 20247,39007,74007,02407,37007,3700143.600
30 ene 20246,48009,13906,16007,55007,5500922.400
29 ene 20245,49007,30005,34006,60006,6000526.900
26 ene 20245,72005,72005,23005,40005,400083.000
25 ene 20245,61305,67005,09005,16505,1650101.500
24 ene 20246,16006,42005,57005,62005,620076.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...