VIVS
VivoSim (VIVS)
NASDAQ
$0.20-$0.01 (-5.06%)
Price as of Oct 02, 2026 6:20 PM EDT
  • $2.8M
    Market Cap
  • -94.00%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -25.55%
    Low Price$0.20
    High Price$0.30
  • 3 Months
    -80.42%
    Low Price$0.20
    High Price$0.99
  • 1 Year
    -94.00%
    Low Price$0.20
    High Price$3.46
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
0.21
0.22
0.21
0.21
-2.12%
186,519
09/30/2026
0.20
0.22
0.20
0.21
+4.69%
563,606
09/29/2026
0.23
0.23
0.20
0.20
-8.04%
647,753
09/28/2026
0.23
0.23
0.22
0.22
-1.70%
430,627
09/25/2026
0.23
0.23
0.22
0.22
-0.62%
260,029
09/24/2026
0.23
0.23
0.22
0.23
-1.62%
559,303
09/23/2026
0.24
0.24
0.22
0.23
-2.63%
624,871
09/22/2026
0.25
0.26
0.23
0.24
-5.24%
1,242,559
09/21/2026
0.23
0.26
0.22
0.25
+9.38%
1,461,196
09/18/2026
0.26
0.26
0.22
0.23
-12.39%
1,568,447
09/17/2026
0.27
0.27
0.26
0.26
-1.14%
597,838
09/16/2026
0.27
0.27
0.25
0.26
-3.82%
6,387,823
09/15/2026
0.28
0.28
0.27
0.27
-3.06%
304,673
09/14/2026
0.29
0.29
0.27
0.28
-0.71%
391,568
09/11/2026
0.30
0.30
0.28
0.28
-5.57%
419,934
09/10/2026
0.28
0.30
0.27
0.30
+9.02%
1,401,199
09/09/2026
0.28
0.29
0.27
0.28
-2.38%
398,229
09/08/2026
0.28
0.29
0.27
0.28
+1.26%
696,973
09/04/2026
0.28
0.28
0.28
0.28
-0.29%
268,053
09/03/2026
0.28
0.28
0.27
0.28
-0.29%
613,952
09/02/2026
0.28
0.28
0.27
0.28
+0.39%
386,557
09/01/2026
0.30
0.30
0.27
0.28
-4.36%
370,863
08/31/2026
0.29
0.29
0.28
0.29
+2.14%
358,756
08/28/2026
0.29
0.30
0.29
0.29
-2.63%
237,675
08/27/2026
0.29
0.30
0.28
0.29
+0.69%
335,334
08/26/2026
0.29
0.30
0.28
0.29
-0.21%
288,461
08/25/2026
0.29
0.30
0.28
0.29
-0.14%
647,948
08/24/2026
0.28
0.30
0.28
0.29
+2.10%
969,780
08/21/2026
0.28
0.29
0.27
0.29
+3.06%
715,763
08/20/2026
0.28
0.28
0.27
0.28
+0.07%
803,215
08/19/2026
0.28
0.29
0.27
0.28
-0.47%
1,766,847
08/18/2026
0.31
0.32
0.26
0.28
-12.39%
2,060,614
08/17/2026
0.32
0.33
0.31
0.32
-1.40%
1,113,252
08/14/2026
0.33
0.33
0.32
0.32
-1.71%
1,509,829
08/13/2026
0.33
0.34
0.32
0.33
-1.20%
1,473,604
08/12/2026
0.35
0.35
0.33
0.33
-5.81%
2,248,812
08/12/2026
-$0.25 Earnings
08/11/2026
0.36
0.37
0.35
0.35
-3.21%
3,279,570
08/10/2026
0.41
0.42
0.35
0.36
-22.16%
6,772,237
08/07/2026
0.32
0.58
0.31
0.47
+41.86%
97,915,627
08/06/2026
0.39
0.39
0.31
0.33
-9.24%
3,033,921
08/05/2026
0.37
0.38
0.35
0.36
-0.95%
1,149,067
08/04/2026
0.33
0.38
0.32
0.37
+9.68%
2,934,589
08/03/2026
0.34
0.35
0.32
0.33
-2.90%
1,649,226
07/31/2026
0.42
0.42
0.32
0.34
-10.73%
5,883,814
07/30/2026
0.34
0.42
0.31
0.39
+11.92%
5,642,737
07/29/2026
0.37
0.37
0.33
0.34
-9.69%
1,089,390
07/28/2026
0.38
0.39
0.36
0.38
-2.03%
592,806
07/27/2026
0.39
0.40
0.36
0.39
-6.95%
1,376,680
07/24/2026
0.45
0.45
0.41
0.42
-6.91%
1,509,043
07/23/2026
0.45
0.46
0.43
0.45
-2.43%
995,525
07/22/2026
0.43
0.48
0.43
0.46
+2.49%
2,666,250
07/21/2026
0.56
0.57
0.44
0.45
-10.87%
66,211,799
07/20/2026
0.56
0.58
0.49
0.50
-12.80%
2,224,960
07/17/2026
0.57
0.60
0.52
0.58
-5.64%
3,853,538
07/16/2026
0.70
0.71
0.59
0.61
-28.06%
11,659,415
07/15/2026
1.49
1.57
0.84
0.85
+2.17%
115,451,030
07/14/2026
0.81
0.83
0.80
0.83
+3.20%
75,774
07/14/2026
-$2.21 Earnings
07/13/2026
0.89
0.89
0.78
0.81
-7.97%
125,102
07/10/2026
0.82
0.88
0.80
0.88
+9.71%
947,573
07/09/2026
0.86
0.87
0.78
0.80
+2.32%
113,631
07/08/2026
0.91
0.92
0.78
0.78
-13.38%
188,402
07/07/2026
0.97
0.99
0.89
0.90
-8.24%
118,106
07/06/2026
0.99
1.02
0.97
0.99
+0.52%
39,588
07/02/2026
1.05
1.06
0.95
0.98
-7.55%
130,351
07/01/2026
1.05
1.07
1.00
1.06
-0.93%
115,705
06/30/2026
1.06
1.09
1.00
1.07
+0.94%
177,744
06/29/2026
1.12
1.12
0.95
1.06
+2.91%
706,295
06/26/2026
1.09
1.13
1.02
1.03
-3.74%
54,105
06/25/2026
1.11
1.13
1.07
1.07
-1.83%
39,002
06/24/2026
1.15
1.15
1.08
1.09
-3.54%
61,682
06/23/2026
1.10
1.18
1.10
1.13
0.00%
64,820
06/22/2026
1.15
1.21
1.12
1.13
+2.73%
259,475
06/18/2026
1.15
1.18
1.10
1.10
-2.65%
88,466
06/17/2026
1.19
1.19
1.13
1.13
-3.42%
103,555
06/16/2026
1.19
1.21
1.15
1.17
-3.31%
58,656
06/15/2026
1.17
1.25
1.17
1.21
+6.14%
66,387
06/12/2026
1.19
1.26
1.13
1.14
-1.72%
34,278
06/11/2026
1.18
1.19
1.15
1.16
-1.69%
24,299
06/10/2026
1.19
1.21
1.15
1.18
-0.84%
15,765
06/09/2026
1.21
1.21
1.13
1.19
0.00%
38,807
06/08/2026
1.21
1.26
1.16
1.19
-0.83%
23,855
06/05/2026
1.32
1.35
1.18
1.20
-11.11%
201,223
06/04/2026
1.30
1.35
1.27
1.35
+7.14%
115,560
06/03/2026
1.29
1.30
1.25
1.26
-1.56%
34,907
06/02/2026
1.27
1.30
1.26
1.28
-0.78%
31,901
06/01/2026
1.29
1.30
1.25
1.29
-1.53%
63,794
05/29/2026
1.30
1.33
1.27
1.31
0.00%
59,515
05/28/2026
1.29
1.31
1.25
1.31
+1.55%
25,480
05/27/2026
1.32
1.34
1.28
1.29
0.00%
20,229
05/26/2026
1.35
1.35
1.29
1.29
-5.15%
30,026
05/22/2026
1.37
1.38
1.30
1.36
+1.49%
37,335
05/21/2026
1.28
1.35
1.22
1.34
+3.08%
248,888
05/20/2026
1.27
1.31
1.26
1.30
+0.78%
26,373
05/19/2026
1.28
1.33
1.26
1.29
+1.57%
18,516
05/18/2026
1.28
1.31
1.26
1.27
-1.55%
13,466
05/15/2026
1.30
1.33
1.28
1.29
-2.27%
11,635
05/14/2026
1.29
1.34
1.27
1.32
+1.54%
16,546
05/13/2026
1.30
1.33
1.28
1.30
-0.76%
27,827