VivoSim Labs, Inc. - Common Stock (VIVS)

0.4515
+0.0015 (0.33%)
NASDAQ· Last Trade: Jul 22nd, 10:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VivoSim Labs, Inc. - Common Stock (VIVS)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/20260.560.570.440.4566,123,4940.45
7/20/20260.560.580.490.502,152,9410.50
7/17/20260.570.600.520.583,853,5490.58
7/16/20260.700.710.580.6111,579,4260.61
7/15/20261.491.570.840.85115,175,0930.85
7/14/20260.810.830.800.8374,6180.83
7/13/20260.890.890.780.81123,5950.81
7/10/20260.820.880.800.88947,5730.88
7/09/20260.860.870.780.80111,9930.80
7/08/20260.910.920.780.78188,0420.78
7/07/20260.970.990.890.90118,1070.90
7/06/20260.991.020.970.9939,4890.99
7/02/20261.051.060.950.98130,3520.98
7/01/20261.051.071.001.06115,6541.06
6/30/20261.061.091.001.07177,4441.07
6/29/20261.121.120.941.06703,8051.06
6/26/20261.091.131.021.0354,1061.03
6/25/20261.111.131.071.0739,0031.07
6/24/20261.151.151.081.0961,6751.09
6/23/20261.101.181.101.1364,8211.13
6/22/20261.151.211.121.13258,3781.13
6/18/20261.151.181.101.1088,4681.10
6/17/20261.191.191.131.13103,5421.13
6/16/20261.191.211.151.1758,6071.17
6/15/20261.171.251.171.2166,3871.21
6/12/20261.191.261.131.1434,2791.14
6/11/20261.181.191.151.1623,9271.16
6/10/20261.181.211.151.1815,7651.18
6/09/20261.211.211.131.1938,7571.19
6/08/20261.211.261.161.1923,8381.19
6/05/20261.321.351.181.20201,2241.20
6/04/20261.301.351.271.35115,5611.35
6/03/20261.291.291.251.2634,8991.26
6/02/20261.271.301.261.2831,9011.28
6/01/20261.291.301.251.2963,7741.29
5/29/20260.001.331.271.3159,5191.31
5/28/20261.291.311.251.3125,4781.31
5/27/20261.321.341.281.2920,2221.29
5/26/20261.351.351.291.2930,0131.29
5/22/20261.371.381.301.3637,3361.36
5/21/20261.281.351.221.34248,9181.34
5/20/20261.271.311.261.3026,3741.30
5/19/20261.281.331.261.2918,5071.29
5/18/20261.281.311.261.2713,4661.27
5/15/20261.301.331.281.2911,6361.29
5/14/20261.291.341.271.3216,5471.32
5/13/20261.301.331.281.3027,8151.30
5/12/20261.381.401.301.3142,2371.31
5/11/20261.391.411.381.3867,2891.38
5/08/20261.401.431.381.3918,9881.39
5/07/20261.481.481.411.4150,5091.41
5/06/20261.401.481.391.4120,3531.41
5/05/20261.431.451.401.4215,4401.42
5/04/20261.421.441.391.4120,8371.41
5/01/20261.411.551.381.4488,1911.44
4/30/20261.441.481.401.4324,9771.43
4/29/20261.451.451.361.4446,6061.44
4/28/20261.601.671.431.49277,6401.49
4/27/20261.521.601.471.5045,7691.50
4/24/20261.501.501.421.4615,5291.46
4/23/20261.581.581.461.4820,5101.48
4/22/20261.431.561.431.4856,0241.48