Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivani Medical, Inc. - Common Stock (NQ: VANI )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.040 1.100 1.000 1.100 28,435 +0.07(+6.80%)
Feb 27, 2023 1.050 1.065 1.010 1.030 24,446 -0.02(-1.90%)
Feb 24, 2023 1.080 1.090 1.050 1.050 24,068 -0.05(-4.55%)
Feb 23, 2023 1.080 1.109 1.070 1.100 17,298 +0.03(+2.80%)
Feb 22, 2023 1.110 1.111 1.050 1.070 17,997 -0.04(-3.60%)
Feb 21, 2023 1.140 1.170 1.100 1.110 27,041 -0.03(-3.06%)
Feb 17, 2023 1.160 1.185 1.130 1.145 12,611 -0.02(-2.14%)
Feb 16, 2023 1.210 1.220 1.160 1.170 25,712 -0.05(-4.10%)
Feb 15, 2023 1.180 1.240 1.165 1.220 30,257 +0.03(+2.52%)
Feb 14, 2023 1.130 1.190 1.120 1.190 27,747 +0.07(+6.25%)
Feb 13, 2023 1.180 1.210 1.120 1.120 28,246 -0.06(-5.08%)
Feb 10, 2023 1.260 1.280 1.180 1.180 52,773 -0.08(-6.35%)
Feb 09, 2023 1.330 1.340 1.250 1.260 27,462 -0.03(-2.33%)
Feb 08, 2023 1.310 1.310 1.260 1.290 44,770 +0.02(+1.57%)
Feb 07, 2023 1.350 1.350 1.260 1.270 91,187 -0.06(-4.51%)
Feb 06, 2023 1.480 1.490 1.320 1.330 82,626 -0.14(-9.52%)
Feb 03, 2023 1.490 1.500 1.440 1.470 112,177 +0.04(+2.80%)
Feb 02, 2023 1.300 1.470 1.284 1.430 149,597 +0.18(+14.40%)
Feb 01, 2023 1.240 1.280 1.240 1.250 37,960 +0.05(+4.17%)
Jan 31, 2023 1.230 1.250 1.180 1.200 130,933 +0.00(+0.00%)
Jan 30, 2023 1.210 1.245 1.180 1.200 40,975 -0.03(-2.44%)
Jan 27, 2023 1.220 1.250 1.160 1.230 112,370 +0.05(+4.24%)
Jan 26, 2023 1.210 1.210 1.170 1.180 29,859 +0.00(+0.00%)
Jan 25, 2023 1.180 1.210 1.150 1.180 51,882 +0.00(+0.00%)
Jan 24, 2023 1.190 1.200 1.160 1.180 37,603 +0.02(+1.72%)
Jan 23, 2023 1.310 1.310 1.160 1.160 67,480 -0.05(-4.13%)
Jan 20, 2023 1.250 1.260 1.210 1.210 26,003 -0.06(-4.72%)
Jan 19, 2023 1.260 1.380 1.250 1.270 76,307 -0.02(-1.55%)
Jan 18, 2023 1.160 1.310 1.150 1.290 165,454 +0.13(+11.21%)
Jan 17, 2023 1.300 1.310 1.120 1.160 85,878 -0.02(-1.69%)
Jan 13, 2023 1.130 1.240 1.100 1.180 121,718 +0.08(+7.27%)
Jan 12, 2023 1.070 1.130 1.020 1.100 204,318 +0.03(+2.80%)
Jan 11, 2023 1.060 1.140 1.010 1.070 258,597 +0.01(+0.94%)
Jan 10, 2023 1.020 1.070 1.010 1.060 134,021 +0.05(+4.95%)
Jan 09, 2023 0.9425 1.020 0.9400 1.010 47,562 +0.06(+5.87%)
Jan 06, 2023 1.000 1.000 0.9400 0.9540 45,899 -0.02(-1.65%)
Jan 05, 2023 0.9207 0.9990 0.9000 0.9700 39,977 +0.05(+5.35%)
Jan 04, 2023 0.9300 0.9823 0.9000 0.9207 34,821 +0.03(+2.86%)
Jan 03, 2023 0.9000 0.9318 0.8683 0.8951 75,218 +0.05(+5.34%)
Dec 30, 2022 0.8700 0.8897 0.8200 0.8497 130,130 -0.02(-2.33%)
Dec 29, 2022 0.8465 0.9084 0.8244 0.8700 119,466 +0.01(+0.74%)
Dec 28, 2022 0.8800 0.9400 0.8225 0.8636 101,011 -0.04(-4.76%)
Dec 27, 2022 1.020 1.020 0.8582 0.9068 119,982 -0.02(-2.49%)
Dec 23, 2022 0.9838 0.9838 0.8418 0.9300 132,784 +0.03(+3.32%)
Dec 22, 2022 0.9200 0.9257 0.8600 0.9001 95,149 +0.04(+4.66%)
Dec 21, 2022 0.9840 0.9900 0.8500 0.8600 119,001 -0.07(-7.53%)
Dec 20, 2022 0.9196 0.9700 0.9000 0.9300 163,346 +0.01(+1.13%)
Dec 19, 2022 1.100 1.120 0.8225 0.9196 312,384 -0.11(-10.72%)
Dec 16, 2022 1.320 1.430 1.030 1.030 390,771 -0.30(-22.56%)
Dec 15, 2022 1.460 1.530 1.320 1.330 100,915 -0.15(-10.14%)
Dec 14, 2022 1.560 1.610 1.480 1.480 88,864 -0.11(-6.92%)
Dec 13, 2022 1.590 1.637 1.450 1.590 133,374 -0.01(-0.63%)
Dec 12, 2022 1.570 1.650 1.570 1.600 100,960 -0.01(-0.62%)
Dec 09, 2022 1.650 1.730 1.480 1.610 140,904 -0.08(-4.73%)
Dec 08, 2022 1.730 1.732 1.620 1.690 100,181 -0.03(-1.74%)
Dec 07, 2022 1.710 1.730 1.630 1.720 162,715 -0.02(-1.15%)
Dec 06, 2022 1.890 1.890 1.600 1.740 146,247 -0.09(-4.92%)
Dec 05, 2022 1.450 1.830 1.450 1.830 436,838 +0.45(+32.61%)
Dec 02, 2022 1.360 1.440 1.360 1.380 44,564 -0.02(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.