VIVS | VivoSim | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

VivoSim (VIVS)

NASDAQ

$0.16+$0.003 (+2.20%)

Price as of Nov 12, 2026 8:50 AM EST

$2.1M
Market Cap
-93.16%
1-Year Change
Biotechnology
Industry

1 Month
-14.16%

Low Price$0.13

High Price$0.18
3 Months
-56.15%

Low Price$0.13

High Price$0.32
1 Year
-93.16%

Low Price$0.13

High Price$2.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	0.13	0.18	0.13	0.15	+19.47%	6,956,672
11/10/2026	0.15	0.15	0.12	0.13	-9.73%	560,409
11/09/2026	0.14	0.15	0.14	0.14	+1.24%	374,084
11/06/2026	0.14	0.14	0.14	0.14	+0.07%	166,182
11/05/2026	0.15	0.15	0.14	0.14	-7.03%	531,067
11/04/2026	0.16	0.16	0.14	0.15	+5.99%	544,322
11/03/2026	0.15	0.15	0.14	0.14	-6.33%	1,522,197
11/02/2026	0.15	0.16	0.15	0.15	-0.84%	533,646
10/30/2026	0.15	0.16	0.14	0.15	-1.97%	755,868
10/29/2026	0.15	0.17	0.15	0.16	+8.24%	2,566,230
10/28/2026	0.15	0.15	0.14	0.15	-3.06%	320,066
10/27/2026	0.16	0.16	0.15	0.15	-1.12%	476,685
10/26/2026	0.15	0.16	0.14	0.15	+2.36%	569,726
10/23/2026	0.15	0.16	0.14	0.15	-6.84%	746,051
10/22/2026	0.18	0.18	0.15	0.16	-9.94%	2,658,116
10/21/2026	0.16	0.18	0.16	0.18	+3.33%	2,647,946
10/20/2026	0.16	0.18	0.16	0.17	+8.76%	692,298
10/19/2026	0.16	0.16	0.16	0.16	+0.38%	357,922
10/16/2026	0.16	0.17	0.15	0.16	-8.25%	827,691
10/15/2026	0.16	0.19	0.15	0.17	+6.28%	3,517,414
10/14/2026	0.17	0.17	0.16	0.16	-7.63%	362,794
10/13/2026	0.18	0.18	0.17	0.17	+0.11%	182,300
10/12/2026	0.18	0.18	0.17	0.17	-3.39%	1,102,971
10/09/2026	0.18	0.18	0.17	0.18	+1.64%	334,512
10/08/2026	0.19	0.19	0.17	0.18	-7.47%	872,724
10/07/2026	0.20	0.21	0.19	0.19	-5.15%	881,231
10/06/2026	0.21	0.21	0.20	0.20	-2.18%	378,048
10/05/2026	0.20	0.21	0.19	0.21	+5.09%	444,365
10/02/2026	0.21	0.21	0.19	0.20	-5.35%	804,457
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