VIVS
VivoSim (VIVS)
NASDAQ
$0.28-$0.010 (-3.50%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $3.8M
    Market Cap
  • -86.45%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -36.44%
    Low Price$0.28
    High Price$0.47
  • 3 Months
    -78.66%
    Low Price$0.28
    High Price$1.35
  • 1 Year
    -86.45%
    Low Price$0.28
    High Price$4.78
Date
Open
High
Low
Close
Change (%)
Volume
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
08/11/2026
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
05/12/2026
1.38
1.40
1.30
1.31
-5.07%
42,248
05/11/2026
1.39
1.41
1.38
1.38
-0.72%
67,304
05/08/2026
1.40
1.43
1.38
1.39
-1.42%
18,987
05/07/2026
1.48
1.48
1.41
1.41
0.00%
50,516
05/06/2026
1.40
1.48
1.39
1.41
-0.70%
20,372
05/05/2026
1.43
1.45
1.40
1.42
+0.71%
15,479
05/04/2026
1.42
1.44
1.39
1.41
-2.08%
20,836
05/01/2026
1.41
1.55
1.38
1.44
+0.70%
88,190
04/30/2026
1.44
1.48
1.40
1.43
-0.69%
24,977
04/29/2026
1.45
1.45
1.36
1.44
-3.36%
46,670
04/28/2026
1.60
1.67
1.43
1.49
-0.67%
280,328
04/27/2026
1.52
1.60
1.47
1.50
+2.74%
45,739
04/24/2026
1.50
1.50
1.42
1.46
-1.35%
15,529
04/23/2026
1.58
1.58
1.46
1.48
0.00%
20,510
04/22/2026
1.43
1.56
1.43
1.48
+1.35%
56,024
04/21/2026
1.61
1.61
1.42
1.46
-5.18%
62,020
04/20/2026
1.55
1.60
1.50
1.54
-4.35%
40,641
04/17/2026
1.54
1.89
1.51
1.61
+7.33%
71,634
04/16/2026
1.55
1.55
1.45
1.50
-0.66%
16,565
04/15/2026
1.60
1.60
1.46
1.51
-0.66%
19,312
04/14/2026
1.44
1.52
1.44
1.52
+5.56%
18,968
04/13/2026
1.44
1.47
1.44
1.44
-0.69%
10,356
04/10/2026
1.50
1.52
1.43
1.45
-5.23%
22,803
04/09/2026
1.58
1.58
1.52
1.53
-3.16%
19,345
04/08/2026
1.65
1.65
1.56
1.58
-2.47%
29,504
04/07/2026
1.72
1.87
1.60
1.62
-5.26%
68,025
04/06/2026
1.65
1.76
1.62
1.71
+1.18%
122,667
04/02/2026
1.50
1.71
1.47
1.69
+4.32%
56,035
04/01/2026
1.31
1.67
1.25
1.62
+13.29%
298,675