VivoSim Labs, Inc.
VIVSNASDAQHealthcare● Active
$1.19
$-0.01(-0.83%)
Market Cap$3103472
P/E Ratio—
52W High$5.3
52W Low$1.16
VivoSim Labs, Inc.（VIVS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vivs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.30
Sep 15, 2025
-77.5% from here
5-Year Low5Y
$1.16
Jun 8, 2026
+2.6% from low
IPO Priceadj.
—
Feb 14, 2012
+0.0% since IPO
1 Year Ago
$1.82
Jun 9, 2025
-34.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VIVS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.21 | $1.26 | $1.16 | $1.19 | $1.19 | 24K | -1.65% |
| Jun 5, 2026 | $1.32 | $1.35 | $1.18 | $1.20 | $1.20 | 201K | -9.09% |
| Jun 4, 2026 | $1.30 | $1.35 | $1.27 | $1.35 | $1.35 | 116K | +3.85% |
| Jun 3, 2026 | $1.29 | $1.30 | $1.25 | $1.26 | $1.26 | 35K | -2.33% |
| Jun 2, 2026 | $1.27 | $1.30 | $1.26 | $1.28 | $1.28 | 32K | +0.79% |
| Jun 1, 2026 | $1.29 | $1.30 | $1.25 | $1.29 | $1.29 | 64K | +0.00% |
| May 29, 2026 | $1.30 | $1.33 | $1.27 | $1.31 | $1.31 | 60K | +0.77% |
| May 28, 2026 | $1.29 | $1.31 | $1.25 | $1.31 | $1.31 | 26K | +1.55% |
| May 27, 2026 | $1.32 | $1.34 | $1.28 | $1.29 | $1.29 | 20K | -2.27% |
| May 26, 2026 | $1.35 | $1.35 | $1.29 | $1.29 | $1.29 | 30K | -4.44% |
| May 22, 2026 | $1.37 | $1.38 | $1.30 | $1.36 | $1.36 | 37K | -0.73% |
| May 21, 2026 | $1.28 | $1.35 | $1.22 | $1.34 | $1.34 | 249K | +4.69% |
| May 20, 2026 | $1.27 | $1.31 | $1.26 | $1.30 | $1.30 | 26K | +2.36% |
| May 19, 2026 | $1.28 | $1.33 | $1.26 | $1.29 | $1.29 | 19K | +0.78% |
| May 18, 2026 | $1.28 | $1.31 | $1.26 | $1.27 | $1.27 | 14K | -0.78% |
| May 15, 2026 | $1.30 | $1.33 | $1.28 | $1.29 | $1.29 | 12K | -0.77% |
| May 14, 2026 | $1.29 | $1.34 | $1.27 | $1.32 | $1.32 | 17K | +2.33% |
| May 13, 2026 | $1.30 | $1.33 | $1.28 | $1.30 | $1.30 | 28K | +0.00% |
| May 12, 2026 | $1.38 | $1.40 | $1.30 | $1.31 | $1.31 | 42K | -5.07% |
| May 11, 2026 | $1.39 | $1.41 | $1.38 | $1.38 | $1.38 | 67K | -0.72% |
Showing 1–20 of 286 records
Annual Stock Price Performance · VIVS
Jan 1 → Dec 31 · 2 years2026-35.7%$1.85 → $1.19
-35.7%
2025+9.7%$1.65 → $1.81
+9.7%
Best Year2025 · +9.7%
Worst Year2026 · -35.7%
Positive Years1 / 2
Avg Annual Return-13.0%
2Y Total Return-27.9%
2Y CAGR~-15.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in VIVS?
If you invested $1,000 in VIVS 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$654
Total Return-34.6%
CAGR~-34.6% / yr
Profit$-346
Based on Jun 9, 2025 · $1.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
VivoSim Labs, Inc.（VIVS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VIVS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VIVS 历史股价FMP 日线复权 OHLCV