VIVS
VivoSim (VIVS)
NASDAQ
$0.79-$0.01 (-1.84%)
Price as of Jul 14, 2026 7:06 AM EDT
  • $2.3M
    Market Cap
  • -58.30%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -29.04%
    Low Price$0.78
    High Price$1.21
  • 3 Months
    -43.83%
    Low Price$0.78
    High Price$1.61
  • 1 Year
    -58.30%
    Low Price$0.78
    High Price$4.78
Date
Open
High
Low
Close
Change (%)
Volume
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
03/31/2026
1.40
1.48
1.40
1.43
+3.62%
60,312
03/30/2026
1.56
1.58
1.38
1.38
-14.81%
132,470
03/27/2026
1.64
1.69
1.58
1.62
-4.14%
64,893
03/26/2026
1.66
1.74
1.65
1.69
-0.59%
27,122
03/25/2026
1.60
1.79
1.58
1.70
+4.94%
126,657
03/24/2026
1.60
1.67
1.55
1.62
-2.41%
980,886
03/23/2026
1.68
1.70
1.56
1.66
-1.19%
80,502
03/20/2026
1.71
1.74
1.65
1.68
-5.62%
38,690
03/19/2026
1.80
1.82
1.71
1.78
-1.11%
59,332
03/18/2026
1.81
1.83
1.80
1.80
0.00%
21,163
03/17/2026
1.82
1.85
1.80
1.80
0.00%
29,941
03/16/2026
1.80
1.88
1.80
1.80
0.00%
30,707
03/13/2026
1.80
1.86
1.80
1.80
-3.23%
42,945
03/12/2026
1.92
1.92
1.84
1.86
-4.12%
52,915
03/11/2026
1.89
1.96
1.89
1.94
+2.11%
35,871
03/10/2026
1.88
1.95
1.88
1.90
+1.60%
27,655
03/09/2026
1.82
1.90
1.82
1.87
+2.19%
17,657
03/06/2026
1.84
1.89
1.82
1.83
-2.66%
28,994
03/05/2026
1.86
1.95
1.86
1.88
+0.53%
44,601
03/04/2026
1.93
1.96
1.83
1.87
-2.60%
61,965
03/03/2026
2.16
2.20
1.91
1.92
-12.73%
151,308
03/02/2026
2.01
2.21
2.01
2.20
+1.38%
149,563
02/27/2026
2.19
2.23
2.10
2.17
-2.69%
108,343
02/26/2026
2.03
2.28
2.03
2.23
+8.78%
184,141
02/25/2026
1.91
2.07
1.90
2.05
+5.67%
106,524
02/24/2026
2.01
2.03
1.86
1.94
-1.52%
145,234
02/23/2026
2.01
2.04
1.92
1.97
-2.48%
62,760
02/20/2026
1.95
2.17
1.93
2.02
+1.51%
92,006
02/19/2026
1.91
2.01
1.86
1.99
+4.19%
75,118
02/18/2026
1.90
1.97
1.86
1.91
-0.52%
65,891