Viveon Health Acquisition Corp (VHAQ)

Exchange: NYSE MKT

$10.03 ($0.03) 0.30%

Data as of Dec. 2, 2021

Dec. 2, 2021
Viveon Health Acquisition Corp - Daily Information
Click for more stock information on Viveon Health Acquisition Corp.
Daily Information Data
Date Dec. 2, 2021
Open $10.03
Previous Close $10.03
High $10.03
Low $9.99
Adjusted Open $10.03
Previous Adjusted Close $10.03
Adjusted High $10.03
Adjusted Low $9.99

About Viveon Health Acquisition Corp (VHAQ)

Historical Stock Data for Viveon Health Acquisition Corp (VHAQ)
Date Open High Low Close Adj.Close Volume
2021-12-02 $10.03 $10.03 $9.99 $10.03 $10.03 180,167
2021-12-01 $10.00 $10.02 $10.00 $10.00 $10.00 35,855
2021-11-30 $10.01 $10.01 $9.99 $10.01 $10.01 2,192,509
2021-11-29 $10.03 $10.03 $10.01 $10.03 $10.03 250,757
2021-11-26 $10.02 $10.02 $10.02 $10.02 $10.02 115
2021-11-24 $10.00 $10.00 $10.00 $10.00 $10.00 1,061
2021-11-23 $10.02 $10.02 $10.02 $10.02 $10.02 1,057
2021-11-22 $10.00 $10.03 $10.00 $10.00 $10.00 1,264
2021-11-19 $10.00 $10.00 $10.00 $10.00 $10.00 779
2021-11-18 $10.01 $10.03 $10.01 $10.03 $10.03 122,473
2021-11-17 $10.00 $10.01 $10.00 $10.01 $10.01 1,770
2021-11-16 $10.00 $10.00 $10.00 $10.00 $10.00 142
2021-11-15 $10.01 $10.01 $10.01 $10.01 $10.01 109
2021-11-12 $10.01 $10.01 $10.01 $10.01 $10.01 8,522
2021-11-11 $10.00 $10.02 $10.00 $10.00 $10.00 10,859
2021-11-10 $10.01 $10.01 $10.01 $10.01 $10.01 25,284
2021-11-09 $10.01 $10.01 $10.00 $10.00 $10.00 685
2021-11-08 $10.01 $10.01 $10.01 $10.01 $10.01 106
2021-11-05 $10.03 $10.03 $10.01 $10.01 $10.01 2,614
2021-11-04 $10.01 $10.01 $10.01 $10.01 $10.01 3,023
2021-11-03 $10.01 $10.01 $10.00 $10.00 $10.00 2,514
2021-11-02 $10.02 $10.02 $10.02 $10.02 $10.02 1,055
2021-11-01 $10.01 $10.01 $10.01 $10.01 $10.01 452
2021-10-29 $10.01 $10.01 $10.01 $10.01 $10.01 1,865
2021-10-28 $10.03 $10.03 $9.99 $10.01 $10.01 5,704
2021-10-27 $10.00 $10.00 $10.00 $10.00 $10.00 159
2021-10-26 $9.98 $10.01 $9.98 $10.00 $10.00 22,655
2021-10-25 $9.99 $9.99 $9.98 $9.98 $9.98 1,287
2021-10-22 $9.95 $9.98 $9.95 $9.98 $9.98 152,711
2021-10-21 $9.98 $9.98 $9.95 $9.95 $9.95 131,701
2021-10-20 $9.99 $9.99 $9.99 $9.99 $9.99 501
2021-10-19 $9.98 $9.99 $9.98 $9.98 $9.98 15,584
2021-10-18 $10.00 $10.00 $10.00 $10.00 $10.00 700
2021-10-15 $9.98 $9.98 $9.98 $9.98 $9.98 2,106
2021-10-14 $10.00 $10.00 $10.00 $10.00 $10.00 323
2021-10-13 $9.99 $10.02 $9.98 $9.98 $9.98 60,559
2021-10-12 $9.97 $9.99 $9.97 $9.99 $9.99 20,016
2021-10-11 $9.98 $9.98 $9.98 $9.98 $9.98 93
2021-10-08 $9.98 $9.99 $9.98 $9.98 $9.98 635,137
2021-10-07 $9.98 $9.99 $9.98 $9.99 $9.99 706
2021-10-06 $9.97 $9.99 $9.97 $9.99 $9.99 8,151
2021-10-05 $9.99 $9.99 $9.97 $9.97 $9.97 2,107
2021-10-04 $9.98 $9.99 $9.98 $9.99 $9.99 997
2021-10-01 $9.99 $10.00 $9.98 $9.98 $9.98 3,003
2021-09-30 $9.99 $9.99 $9.96 $9.99 $9.99 265,977
2021-09-29 $9.99 $10.00 $9.98 $9.99 $9.99 10,654
2021-09-28 $9.95 $10.00 $9.95 $10.00 $10.00 2,423
2021-09-27 $10.00 $10.00 $10.00 $10.00 $10.00 122
2021-09-24 $9.98 $10.00 $9.98 $10.00 $10.00 2,674
2021-09-23 $9.96 $9.98 $9.96 $9.98 $9.98 2,946
2021-09-22 $9.98 $9.98 $9.96 $9.96 $9.96 1,133
2021-09-21 $9.98 $9.99 $9.98 $9.99 $9.99 4,169
2021-09-20 $9.95 $9.99 $9.92 $9.98 $9.98 6,085
2021-09-17 $9.99 $9.99 $9.99 $9.99 $9.99 21
2021-09-16 $9.99 $9.99 $9.99 $9.99 $9.99 33
2021-09-15 $9.95 $10.00 $9.95 $9.99 $9.99 465,696
2021-09-14 $9.98 $9.98 $9.95 $9.98 $9.98 143,828
2021-09-13 $9.96 $9.97 $9.96 $9.97 $9.97 52,941
2021-09-10 $9.96 $9.97 $9.96 $9.96 $9.96 55,452
2021-09-09 $9.96 $9.97 $9.95 $9.97 $9.97 128,901
2021-09-08 $9.96 $9.96 $9.96 $9.96 $9.96 4
2021-09-07 $9.95 $9.96 $9.95 $9.96 $9.96 4,207
2021-09-03 $9.93 $9.95 $9.93 $9.95 $9.95 2,251
2021-09-02 $9.93 $9.95 $9.93 $9.95 $9.95 6,524
2021-09-01 $9.94 $9.94 $9.94 $9.94 $9.94 7
2021-08-31 $9.93 $9.94 $9.93 $9.94 $9.94 3,119
2021-08-30 $9.95 $9.95 $9.95 $9.95 $9.95 2
2021-08-27 $9.95 $9.95 $9.95 $9.95 $9.95 9
2021-08-26 $9.95 $9.95 $9.95 $9.95 $9.95 25,026
2021-08-25 $9.93 $9.95 $9.93 $9.95 $9.95 1,655
2021-08-24 $9.95 $9.95 $9.95 $9.95 $9.95 17
2021-08-23 $9.92 $9.95 $9.92 $9.95 $9.95 126,135
2021-08-20 $9.93 $9.93 $9.93 $9.93 $9.93 0
2021-08-19 $9.92 $9.93 $9.92 $9.93 $9.93 757
2021-08-18 $9.93 $9.95 $9.93 $9.93 $9.93 4,129
2021-08-17 $9.87 $9.95 $9.87 $9.95 $9.95 1,390
2021-08-16 $9.88 $9.95 $9.85 $9.85 $9.85 24,547
2021-08-13 $9.90 $9.90 $9.85 $9.90 $9.90 13,395
2021-08-12 $9.90 $9.90 $9.90 $9.90 $9.90 176
2021-08-11 $9.89 $9.89 $9.89 $9.89 $9.89 34
2021-08-10 $9.93 $9.93 $9.89 $9.89 $9.89 12,570
2021-08-09 $9.93 $9.94 $9.93 $9.94 $9.94 765
2021-08-06 $9.93 $9.94 $9.93 $9.94 $9.94 1,270
2021-08-05 $9.94 $9.94 $9.94 $9.94 $9.94 2
2021-08-04 $9.92 $9.94 $9.92 $9.94 $9.94 4,084
2021-08-03 $9.92 $9.93 $9.92 $9.93 $9.93 1,002
2021-08-02 $9.90 $9.90 $9.90 $9.90 $9.90 1,770
2021-07-30 $9.91 $9.91 $9.91 $9.91 $9.91 305
2021-07-29 $9.91 $9.95 $9.91 $9.92 $9.92 2,438
2021-07-28 $9.92 $9.92 $9.92 $9.92 $9.92 15
2021-07-27 $9.92 $9.93 $9.92 $9.92 $9.92 28,183
2021-07-26 $9.92 $9.92 $9.92 $9.92 $9.92 258
2021-07-23 $9.91 $9.95 $9.91 $9.94 $9.94 94,862
2021-07-22 $9.91 $9.91 $9.91 $9.91 $9.91 483
2021-07-21 $9.96 $9.96 $9.96 $9.96 $9.96 68
2021-07-20 $9.88 $9.96 $9.88 $9.96 $9.96 422
2021-07-19 $9.96 $9.96 $9.96 $9.96 $9.96 32
2021-07-16 $9.96 $9.96 $9.96 $9.96 $9.96 991
2021-07-15 $9.96 $9.96 $9.91 $9.94 $9.94 2,466
2021-07-14 $9.94 $9.94 $9.92 $9.92 $9.92 827
2021-07-13 $9.91 $9.91 $9.91 $9.91 $9.91 900
2021-07-12 $9.92 $9.93 $9.92 $9.93 $9.93 26,676
2021-07-09 $9.93 $9.93 $9.92 $9.93 $9.93 7,381
2021-07-08 $9.93 $9.93 $9.93 $9.93 $9.93 21,388
2021-07-07 $9.93 $9.93 $9.93 $9.93 $9.93 27
2021-07-06 $9.93 $9.93 $9.91 $9.93 $9.93 4,654
2021-07-02 $9.90 $9.93 $9.90 $9.93 $9.93 638
2021-07-01 $9.90 $9.95 $9.90 $9.95 $9.95 1,273
2021-06-30 $9.91 $9.95 $9.90 $9.90 $9.90 773,886
2021-06-29 $9.91 $9.96 $9.90 $9.96 $9.96 32,578
2021-06-28 $9.90 $9.92 $9.88 $9.91 $9.91 21,829
2021-06-25 $9.90 $9.90 $9.90 $9.90 $9.90 301
2021-06-24 $9.92 $9.93 $9.92 $9.93 $9.93 181,628
2021-06-23 $9.92 $9.93 $9.92 $9.93 $9.93 1,102
2021-06-22 $9.92 $9.93 $9.91 $9.92 $9.92 16,361
2021-06-21 $9.92 $9.92 $9.92 $9.92 $9.92 762
2021-06-18 $9.92 $9.94 $9.92 $9.94 $9.94 16,503
2021-06-17 $9.92 $9.92 $9.92 $9.92 $9.92 0
2021-06-16 $9.92 $9.92 $9.92 $9.92 $9.92 474
2021-06-15 $9.93 $9.95 $9.91 $9.93 $9.93 57,527
2021-06-14 $9.93 $9.93 $9.93 $9.93 $9.93 0
2021-06-11 $9.94 $9.97 $9.88 $9.93 $9.93 33,921
2021-06-10 $9.94 $9.94 $9.92 $9.94 $9.94 1,934
2021-06-09 $9.91 $9.94 $9.91 $9.94 $9.94 430
2021-06-08 $9.90 $9.91 $9.90 $9.91 $9.91 3,780
2021-06-07 $9.90 $9.92 $9.90 $9.92 $9.92 3,083
2021-06-04 $9.94 $9.94 $9.94 $9.94 $9.94 190
2021-06-03 $9.89 $9.94 $9.89 $9.94 $9.94 11,300
2021-06-02 $9.89 $9.91 $9.89 $9.90 $9.90 7,070
2021-06-01 $9.92 $9.93 $9.90 $9.90 $9.90 1,366
2021-05-28 $9.88 $9.93 $9.88 $9.89 $9.89 16,525
2021-05-27 $9.87 $9.92 $9.87 $9.88 $9.88 3,410
2021-05-26 $9.96 $10.00 $9.85 $9.87 $9.87 9,410
2021-05-25 $9.86 $9.86 $9.86 $9.86 $9.86 261
2021-05-24 $9.85 $9.85 $9.85 $9.85 $9.85 136
2021-05-21 $9.86 $9.93 $9.85 $9.93 $9.93 7,684
2021-05-20 $9.87 $9.92 $9.87 $9.87 $9.87 8,234
2021-05-19 $9.87 $9.91 $9.86 $9.89 $9.89 6,888
2021-05-18 $9.87 $9.89 $9.87 $9.87 $9.87 45,802
2021-05-17 $9.87 $9.88 $9.87 $9.87 $9.87 6,247
2021-05-14 $9.88 $9.88 $9.88 $9.88 $9.88 109
2021-05-13 $9.88 $9.88 $9.88 $9.88 $9.88 259
2021-05-12 $9.89 $9.92 $9.88 $9.92 $9.92 2,591
2021-05-11 $9.86 $9.92 $9.86 $9.92 $9.92 2,426
2021-05-10 $9.89 $9.93 $9.86 $9.86 $9.86 8,259
2021-05-07 $9.93 $9.93 $9.92 $9.93 $9.93 2,109
2021-05-06 $9.92 $9.93 $9.92 $9.93 $9.93 4,929
2021-05-05 $9.93 $9.93 $9.92 $9.92 $9.92 3,539
2021-05-04 $9.92 $9.92 $9.92 $9.92 $9.92 562
2021-05-03 $9.92 $9.93 $9.90 $9.92 $9.92 150,974
2021-04-30 $9.89 $9.92 $9.89 $9.92 $9.92 95,575
2021-04-29 $9.90 $9.92 $9.90 $9.91 $9.91 602,895
2021-04-28 $9.89 $9.94 $9.89 $9.93 $9.93 15,233
2021-04-27 $9.89 $9.90 $9.88 $9.89 $9.89 437,326
2021-04-26 $9.89 $9.95 $9.88 $9.89 $9.89 73,039
2021-04-23 $9.90 $9.90 $9.87 $9.89 $9.89 86,214
2021-04-22 $9.91 $9.93 $9.88 $9.93 $9.93 3,766
2021-04-21 $9.91 $9.91 $9.86 $9.91 $9.91 15,807
2021-04-20 $9.92 $9.93 $9.92 $9.93 $9.93 1,891
2021-04-19 $9.92 $9.95 $9.92 $9.95 $9.95 3,958
2021-04-16 $10.00 $10.00 $9.94 $9.98 $9.98 9,614
2021-04-15 $9.92 $9.99 $9.92 $9.97 $9.97 4,816
2021-04-14 $9.94 $9.99 $9.51 $9.51 $9.51 18,739
2021-04-13 $9.98 $9.98 $9.94 $9.98 $9.98 5,662
2021-04-12 $9.98 $9.98 $9.98 $9.98 $9.98 55,883
2021-04-09 $9.94 $9.99 $9.94 $9.98 $9.98 29,831
2021-04-08 $9.93 $9.93 $9.93 $9.93 $9.93 311
2021-04-07 $9.90 $9.95 $9.90 $9.95 $9.95 37,261
2021-04-06 $9.89 $9.92 $9.89 $9.91 $9.91 18,992
2021-04-05 $9.87 $9.91 $9.87 $9.91 $9.91 6,880
2021-04-01 $9.85 $9.93 $9.83 $9.86 $9.86 6,861
2021-03-31 $9.83 $9.91 $9.81 $9.82 $9.82 273,046
2021-03-30 $9.84 $9.85 $9.82 $9.82 $9.82 31,960
2021-03-29 $9.88 $9.93 $9.83 $9.91 $9.91 1,944
2021-03-26 $9.75 $9.92 $9.70 $9.92 $9.92 163,667
2021-03-25 $9.74 $9.83 $9.71 $9.83 $9.83 137,607
2021-03-24 $9.77 $9.77 $9.73 $9.75 $9.75 282,097
2021-03-23 $9.81 $9.81 $9.75 $9.76 $9.76 43,193
2021-03-22 $9.86 $9.88 $9.85 $9.85 $9.85 29,093
2021-03-19 $9.84 $9.92 $9.83 $9.92 $9.92 30,054
2021-03-18 $9.84 $9.85 $9.81 $9.85 $9.85 20,130
2021-03-17 $9.80 $9.88 $9.80 $9.84 $9.84 55,861
2021-03-16 $9.88 $9.92 $9.79 $9.79 $9.79 178,698
2021-03-15 $9.91 $9.91 $9.91 $9.91 $9.91 570
2021-03-12 $9.90 $9.94 $9.88 $9.93 $9.93 713,568
2021-03-11 $9.85 $9.89 $9.80 $9.88 $9.88 35,201
2021-03-10 $9.92 $9.95 $9.77 $9.80 $9.80 38,826
2021-03-09 $9.95 $9.99 $9.88 $9.99 $9.99 254,855
2021-03-08 $9.88 $9.94 $9.88 $9.94 $9.94 31,867
2021-03-05 $9.94 $9.98 $9.86 $9.90 $9.90 38,597
2021-03-04 $10.03 $10.07 $9.53 $9.90 $9.90 95,797
2021-03-03 $9.97 $10.00 $9.90 $9.97 $9.97 19,902
2021-03-02 $10.06 $10.06 $9.96 $9.96 $9.96 216,631
2021-03-01 $10.13 $10.17 $10.04 $10.04 $10.04 28,652
2021-02-26 $10.12 $10.12 $10.05 $10.06 $10.06 423,025
2021-02-25 $10.12 $10.12 $10.06 $10.06 $10.06 199,232
2021-02-24 $10.09 $10.15 $10.09 $10.14 $10.14 59,958
2021-02-23 $10.10 $10.17 $10.08 $10.12 $10.12 561,820
2021-02-22 $10.19 $10.32 $10.11 $10.12 $10.12 81,336
2021-02-19 $10.20 $10.21 $10.13 $10.15 $10.15 109,339
2021-02-18 $10.11 $10.22 $10.11 $10.20 $10.20 738,688
2021-02-17 $10.16 $10.17 $10.12 $10.15 $10.15 168,643
2021-02-16 $10.14 $10.18 $10.11 $10.12 $10.12 22,880
2021-02-12 $10.07 $10.16 $10.07 $10.13 $10.13 718,082
2021-02-11 $10.16 $10.18 $10.07 $10.08 $10.08 81,542
2021-02-10 $10.15 $10.15 $10.09 $10.13 $10.13 76,559
2021-02-09 $10.09 $10.17 $10.05 $10.09 $10.09 164,895
2021-02-08 $10.19 $10.20 $10.09 $10.10 $10.10 102,400
2021-02-05 $10.28 $10.28 $10.10 $10.15 $10.15 650,208
2021-02-04 $10.15 $10.50 $10.10 $10.20 $10.20 130,809

Viveon Health Acquisition Corp (VHAQ) News Headlines

Recent Viveon Health Acquisition Corp (VHAQ) News
Time Published Title News Site