VivoSim Labs Inc VIVS
NASDAQ · United States · Health Technology
$0.1964-0.01 (-5.35%)
Market closed· · USD · Data may be delayed
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.20 | -4.76% | $0.21 | $0.21 | $0.19 | 707.90K |
| 2026-10-01 | $0.21 | 0.00% | $0.21 | $0.22 | $0.21 | 185.30K |
| 2026-09-30 | $0.21 | +5.00% | $0.20 | $0.22 | $0.20 | 558.10K |
| 2026-09-29 | $0.20 | -9.09% | $0.23 | $0.23 | $0.20 | 647.80K |
| 2026-09-28 | $0.22 | 0.00% | $0.23 | $0.23 | $0.22 | 423.90K |
| 2026-09-25 | $0.22 | -4.35% | $0.23 | $0.23 | $0.22 | 253.00K |
| 2026-09-24 | $0.23 | 0.00% | $0.23 | $0.23 | $0.22 | 559.00K |
| 2026-09-23 | $0.23 | -4.17% | $0.24 | $0.24 | $0.22 | 615.40K |
| 2026-09-22 | $0.24 | -4.00% | $0.25 | $0.26 | $0.23 | 1.24M |
| 2026-09-21 | $0.25 | +8.70% | $0.23 | $0.26 | $0.22 | 1.45M |
| 2026-09-18 | $0.23 | -11.54% | $0.26 | $0.26 | $0.22 | 1.57M |
| 2026-09-17 | $0.26 | 0.00% | $0.27 | $0.27 | $0.26 | 595.10K |
| 2026-09-16 | $0.26 | -3.70% | $0.27 | $0.27 | $0.25 | 6.39M |
| 2026-09-15 | $0.27 | -3.57% | $0.28 | $0.28 | $0.27 | 304.70K |
| 2026-09-14 | $0.28 | 0.00% | $0.29 | $0.29 | $0.27 | 389.10K |
| 2026-09-11 | $0.28 | -6.67% | $0.30 | $0.30 | $0.28 | 419.90K |
| 2026-09-10 | $0.30 | +7.14% | $0.28 | $0.30 | $0.27 | 1.40M |
| 2026-09-09 | $0.28 | 0.00% | $0.28 | $0.29 | $0.27 | 398.20K |
| 2026-09-08 | $0.28 | 0.00% | $0.28 | $0.29 | $0.27 | 696.90K |
| 2026-09-04 | $0.28 | 0.00% | $0.28 | $0.28 | $0.28 | 267.90K |
| 2026-09-03 | $0.28 | 0.00% | $0.28 | $0.28 | $0.27 | 606.30K |
| 2026-09-02 | $0.28 | 0.00% | $0.28 | $0.28 | $0.27 | 386.60K |
| 2026-09-01 | $0.28 | -3.45% | $0.30 | $0.30 | $0.27 | 366.40K |
| 2026-08-31 | $0.29 | 0.00% | $0.29 | $0.29 | $0.28 | 358.80K |
| 2026-08-28 | $0.29 | 0.00% | $0.29 | $0.30 | $0.29 | 230.80K |
| 2026-08-27 | $0.29 | 0.00% | $0.29 | $0.30 | $0.28 | 333.00K |
| 2026-08-26 | $0.29 | 0.00% | $0.29 | $0.30 | $0.28 | 283.10K |
| 2026-08-25 | $0.29 | 0.00% | $0.29 | $0.30 | $0.28 | 647.90K |
| 2026-08-24 | $0.29 | 0.00% | $0.28 | $0.30 | $0.28 | 969.80K |
| 2026-08-21 | $0.29 | +3.57% | $0.28 | $0.29 | $0.27 | 715.80K |
| 2026-08-20 | $0.28 | 0.00% | $0.28 | $0.28 | $0.27 | 803.20K |
| 2026-08-19 | $0.28 | 0.00% | $0.28 | $0.29 | $0.27 | 1.77M |
| 2026-08-18 | $0.28 | -12.50% | $0.31 | $0.32 | $0.26 | 2.06M |
| 2026-08-17 | $0.32 | 0.00% | $0.32 | $0.33 | $0.31 | 1.11M |
| 2026-08-14 | $0.32 | -3.03% | $0.33 | $0.33 | $0.32 | 1.51M |
| 2026-08-13 | $0.33 | 0.00% | $0.33 | $0.34 | $0.32 | 1.47M |
| 2026-08-12 | $0.33 | -5.71% | $0.35 | $0.35 | $0.33 | 2.25M |
| 2026-08-11 | $0.35 | -2.78% | $0.36 | $0.37 | $0.35 | 3.28M |
| 2026-08-10 | $0.36 | -23.40% | $0.41 | $0.42 | $0.35 | 6.77M |
| 2026-08-07 | $0.47 | +42.42% | $0.32 | $0.58 | $0.31 | 97.92M |
| 2026-08-06 | $0.33 | -8.33% | $0.39 | $0.39 | $0.31 | 3.03M |
| 2026-08-05 | $0.36 | -2.70% | $0.37 | $0.38 | $0.35 | 1.15M |
| 2026-08-04 | $0.37 | +12.12% | $0.33 | $0.38 | $0.32 | 2.93M |
| 2026-08-03 | $0.33 | -2.94% | $0.34 | $0.35 | $0.32 | 1.65M |
| 2026-07-31 | $0.34 | -12.82% | $0.42 | $0.42 | $0.32 | 5.88M |
| 2026-07-30 | $0.39 | +14.71% | $0.34 | $0.42 | $0.31 | 5.64M |
| 2026-07-29 | $0.34 | -10.53% | $0.37 | $0.37 | $0.33 | 1.09M |
| 2026-07-28 | $0.38 | -2.56% | $0.38 | $0.39 | $0.36 | 592.80K |
| 2026-07-27 | $0.39 | -7.14% | $0.39 | $0.40 | $0.36 | 1.38M |
| 2026-07-24 | $0.42 | -6.67% | $0.45 | $0.45 | $0.41 | 1.51M |
| 2026-07-23 | $0.45 | -2.17% | $0.45 | $0.46 | $0.43 | 995.50K |
| 2026-07-22 | $0.46 | +2.22% | $0.43 | $0.48 | $0.43 | 2.67M |
| 2026-07-21 | $0.45 | -10.00% | $0.56 | $0.57 | $0.44 | 66.21M |
| 2026-07-20 | $0.50 | -13.79% | $0.56 | $0.58 | $0.49 | 2.23M |
| 2026-07-17 | $0.58 | -4.92% | $0.57 | $0.60 | $0.52 | 3.85M |
| 2026-07-16 | $0.61 | -28.24% | $0.70 | $0.71 | $0.59 | 11.66M |
| 2026-07-15 | $0.85 | +2.41% | $1.49 | $1.57 | $0.84 | 115.45M |
| 2026-07-14 | $0.83 | +2.47% | $0.81 | $0.83 | $0.80 | 76.00K |
| 2026-07-13 | $0.81 | -7.95% | $0.89 | $0.89 | $0.78 | 125.10K |
| 2026-07-10 | $0.88 | +10.00% | $0.82 | $0.88 | $0.80 | 947.60K |
| 2026-07-09 | $0.80 | +2.56% | $0.86 | $0.87 | $0.78 | 113.60K |
| 2026-07-08 | $0.78 | -13.33% | $0.91 | $0.92 | $0.78 | 188.40K |
| 2026-07-07 | $0.90 | -9.09% | $0.97 | $0.99 | $0.89 | 118.10K |
| 2026-07-06 | $0.99 | +1.02% | $0.99 | $1.02 | $0.97 | 39.50K |
| 2026-07-02 | $0.98 | -7.55% | $1.05 | $1.06 | $0.95 | 128.10K |
| 2026-07-01 | $1.06 | -0.93% | $1.05 | $1.07 | $1.00 | 115.70K |
| 2026-06-30 | $1.07 | +0.94% | $1.06 | $1.09 | $1.00 | 177.40K |
| 2026-06-29 | $1.06 | +2.91% | $1.12 | $1.12 | $0.95 | 706.30K |
| 2026-06-26 | $1.03 | -3.74% | $1.09 | $1.13 | $1.02 | 53.70K |
| 2026-06-25 | $1.07 | -1.83% | $1.11 | $1.13 | $1.07 | 39.00K |
| 2026-06-24 | $1.09 | -3.54% | $1.15 | $1.15 | $1.08 | 61.40K |
| 2026-06-23 | $1.13 | 0.00% | $1.10 | $1.18 | $1.10 | 64.80K |
| 2026-06-22 | $1.13 | +2.73% | $1.15 | $1.21 | $1.12 | 259.50K |
| 2026-06-18 | $1.10 | -2.65% | $1.15 | $1.18 | $1.10 | 88.50K |
| 2026-06-17 | $1.13 | -3.42% | $1.19 | $1.19 | $1.13 | 103.50K |
| 2026-06-16 | $1.17 | -3.31% | $1.19 | $1.21 | $1.15 | 58.60K |
| 2026-06-15 | $1.21 | +6.14% | $1.17 | $1.25 | $1.17 | 66.40K |
| 2026-06-12 | $1.14 | -1.72% | $1.19 | $1.26 | $1.13 | 34.30K |
| 2026-06-11 | $1.16 | -1.69% | $1.18 | $1.19 | $1.15 | 23.90K |
| 2026-06-10 | $1.18 | -0.84% | $1.19 | $1.21 | $1.15 | 15.50K |
| 2026-06-09 | $1.19 | 0.00% | $1.21 | $1.21 | $1.13 | 38.80K |
| 2026-06-08 | $1.19 | -0.83% | $1.21 | $1.26 | $1.16 | 23.80K |
| 2026-06-05 | $1.20 | -11.11% | $1.32 | $1.35 | $1.18 | 201.20K |
| 2026-06-04 | $1.35 | +7.14% | $1.30 | $1.35 | $1.27 | 115.40K |
| 2026-06-03 | $1.26 | -1.56% | $1.29 | $1.30 | $1.25 | 34.90K |
| 2026-06-02 | $1.28 | -0.78% | $1.27 | $1.30 | $1.26 | 31.90K |
| 2026-06-01 | $1.29 | -1.53% | $1.29 | $1.30 | $1.25 | 63.50K |
| 2026-05-29 | $1.31 | 0.00% | $1.30 | $1.33 | $1.27 | 59.50K |
| 2026-05-28 | $1.31 | +1.55% | $1.29 | $1.31 | $1.25 | 25.50K |
| 2026-05-27 | $1.29 | 0.00% | $1.32 | $1.34 | $1.28 | 20.20K |