VivoSim Labs Inc VIVS
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,1964-0,01 (-%5,35)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |