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 (%)
Apr 28, 2023 1.170 1.180 1.071 1.110 21,068 -0.05(-4.31%)
Apr 27, 2023 1.090 1.200 1.059 1.160 62,747 +0.08(+7.41%)
Apr 26, 2023 1.040 1.080 1.020 1.080 60,457 +0.09(+9.09%)
Apr 25, 2023 1.010 1.020 0.9603 0.9900 34,813 -0.00(-0.02%)
Apr 24, 2023 1.090 1.090 0.9900 0.9902 12,976 +0.00(+0.01%)
Apr 21, 2023 0.9500 1.000 0.9500 0.9901 12,782 +0.01(+1.03%)
Apr 20, 2023 1.000 1.040 0.9800 0.9800 8,760 -0.02(-2.49%)
Apr 19, 2023 1.050 1.050 1.000 1.005 21,795 -0.04(-3.37%)
Apr 18, 2023 1.070 1.090 1.040 1.040 17,884 -0.03(-2.80%)
Apr 17, 2023 1.000 1.070 1.000 1.070 42,712 +0.06(+5.94%)
Apr 14, 2023 1.000 1.030 1.000 1.010 31,337 +0.01(+1.00%)
Apr 13, 2023 0.9300 1.000 0.9300 1.000 24,842 +0.07(+7.18%)
Apr 12, 2023 0.8900 0.9590 0.8811 0.9330 16,184 +0.03(+3.09%)
Apr 11, 2023 0.8700 0.9500 0.8650 0.9050 38,926 +0.04(+4.02%)
Apr 10, 2023 0.8675 0.8950 0.8651 0.8700 58,157 -0.00(-0.56%)
Apr 06, 2023 0.9420 0.9420 0.7536 0.8749 40,843 -0.02(-2.47%)
Apr 05, 2023 0.8900 0.9189 0.8600 0.8971 52,034 -0.02(-2.28%)
Apr 04, 2023 0.9200 0.9300 0.9000 0.9180 42,129 -0.00(-0.17%)
Apr 03, 2023 0.9654 1.030 0.9196 0.9196 119,772 -0.08(-8.04%)
Mar 31, 2023 0.9741 1.020 0.9741 1.000 20,324 +0.02(+2.19%)
Mar 30, 2023 0.9600 1.030 0.9510 0.9786 15,509 +0.01(+0.89%)
Mar 29, 2023 0.9900 1.057 0.9605 0.9700 16,330 -0.03(-2.60%)
Mar 28, 2023 0.9600 1.030 0.9500 0.9959 40,130 +0.04(+3.74%)
Mar 27, 2023 0.9600 1.000 0.9502 0.9600 11,568 -0.02(-2.50%)
Mar 24, 2023 1.000 1.030 0.9500 0.9846 23,016 -0.03(-2.51%)
Mar 23, 2023 0.9200 1.300 0.9200 1.010 240,931 +0.05(+5.21%)
Mar 22, 2023 0.9600 1.010 0.9400 0.9600 36,680 +0.03(+3.23%)
Mar 21, 2023 1.040 1.040 0.9101 0.9300 50,818 -0.03(-2.75%)
Mar 20, 2023 1.010 1.020 0.9535 0.9563 61,172 -0.07(-7.16%)
Mar 17, 2023 1.020 1.050 1.000 1.030 26,391 -0.02(-1.90%)
Mar 16, 2023 1.020 1.050 1.000 1.050 18,926 +0.02(+1.94%)
Mar 15, 2023 1.090 1.100 1.022 1.030 23,939 -0.02(-1.90%)
Mar 14, 2023 1.040 1.130 1.040 1.050 33,138 +0.01(+0.96%)
Mar 13, 2023 1.060 1.080 1.020 1.040 26,877 -0.03(-2.80%)
Mar 10, 2023 1.020 1.110 1.020 1.070 28,859 +0.06(+5.94%)
Mar 09, 2023 1.090 1.110 1.010 1.010 24,052 -0.08(-7.34%)
Mar 08, 2023 1.110 1.130 1.080 1.090 18,992 -0.02(-1.80%)
Mar 07, 2023 1.090 1.139 1.080 1.110 29,783 +0.02(+1.83%)
Mar 06, 2023 1.100 1.130 1.080 1.090 16,759 -0.03(-2.68%)
Mar 03, 2023 1.080 1.137 1.070 1.120 18,681 +0.04(+3.70%)
Mar 02, 2023 1.100 1.150 1.070 1.080 19,625 -0.03(-2.70%)
Mar 01, 2023 1.100 1.120 1.045 1.110 27,522 +0.01(+0.91%)
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%)
Dec 01, 2022 1.440 1.440 1.350 1.400 28,319 +0.00(+0.00%)
Nov 30, 2022 1.360 1.400 1.350 1.400 43,115 +0.04(+2.94%)
Nov 29, 2022 1.400 1.420 1.320 1.360 34,024 -0.05(-3.55%)
Nov 28, 2022 1.400 1.460 1.380 1.410 39,783 -0.03(-2.08%)
Nov 25, 2022 1.400 1.475 1.380 1.440 12,212 +0.03(+2.13%)
Nov 23, 2022 1.400 1.460 1.310 1.410 50,169 -0.01(-0.70%)
Nov 22, 2022 1.370 1.480 1.295 1.420 53,907 +0.04(+2.90%)
Nov 21, 2022 1.510 1.510 1.365 1.380 64,855 -0.01(-0.72%)
Nov 18, 2022 1.500 1.530 1.351 1.390 57,204 -0.12(-7.95%)
Nov 17, 2022 1.550 1.561 1.500 1.510 43,736 -0.04(-2.58%)
Nov 16, 2022 1.630 1.630 1.500 1.550 46,241 -0.04(-2.52%)
Nov 15, 2022 1.600 1.652 1.583 1.590 38,177 -0.01(-0.63%)
Nov 14, 2022 1.640 1.700 1.580 1.600 52,920 -0.09(-5.33%)
Nov 11, 2022 1.660 1.700 1.580 1.690 56,622 -0.02(-1.17%)
Nov 10, 2022 1.650 1.740 1.640 1.710 47,660 +0.06(+3.64%)
Nov 09, 2022 1.740 1.750 1.570 1.650 44,884 -0.05(-2.94%)
Nov 08, 2022 1.754 1.788 1.685 1.700 29,713 -0.07(-3.95%)
Nov 07, 2022 1.813 1.823 1.760 1.770 12,860 -0.07(-3.80%)
Nov 04, 2022 1.800 1.870 1.800 1.840 13,835 -0.03(-1.60%)
Nov 03, 2022 1.820 1.890 1.809 1.870 17,736 +0.00(+0.00%)
Nov 02, 2022 1.880 1.950 1.820 1.870 15,689 +0.01(+0.54%)
Nov 01, 2022 1.810 1.880 1.810 1.860 20,173 +0.05(+2.76%)
Oct 31, 2022 1.840 1.870 1.780 1.810 22,633 -0.06(-3.21%)
Oct 28, 2022 1.780 1.900 1.780 1.870 33,476 +0.06(+3.31%)
Oct 27, 2022 1.890 1.895 1.810 1.810 14,194 -0.09(-4.74%)
Oct 26, 2022 1.880 1.950 1.848 1.900 45,487 +0.02(+1.06%)
Oct 25, 2022 1.810 1.900 1.740 1.880 25,513 +0.07(+3.87%)
Oct 24, 2022 1.940 1.940 1.760 1.810 42,455 -0.14(-7.18%)
Oct 21, 2022 1.770 2.040 1.680 1.950 118,658 +0.19(+10.80%)
Oct 20, 2022 1.840 1.840 1.720 1.760 56,418 -0.09(-4.86%)
Oct 19, 2022 2.000 2.000 1.850 1.850 48,357 -0.19(-9.31%)
Oct 18, 2022 2.040 2.070 1.970 2.040 23,800 +0.00(+0.00%)
Oct 17, 2022 1.980 2.065 1.950 2.040 35,560 +0.08(+4.08%)
Oct 14, 2022 2.090 2.090 1.920 1.960 37,620 -0.06(-2.97%)
Oct 13, 2022 2.050 2.079 1.930 2.020 32,915 -0.03(-1.46%)
Oct 12, 2022 2.010 2.075 2.000 2.050 26,664 +0.01(+0.49%)
Oct 11, 2022 2.090 2.170 2.020 2.040 34,100 -0.15(-6.85%)
Oct 10, 2022 2.160 2.200 2.150 2.190 23,467 -0.03(-1.35%)
Oct 07, 2022 2.260 2.270 2.200 2.220 19,255 -0.03(-1.33%)
Oct 06, 2022 2.430 2.520 2.200 2.250 33,029 -0.22(-8.91%)
Oct 05, 2022 2.480 2.510 2.370 2.470 24,962 -0.05(-1.98%)
Oct 04, 2022 2.310 2.575 2.310 2.520 30,995 +0.20(+8.62%)
Oct 03, 2022 2.330 2.340 2.110 2.320 48,553 +0.04(+1.75%)
Sep 30, 2022 2.280 2.450 2.270 2.280 48,427 -0.06(-2.56%)
Sep 29, 2022 2.470 2.516 2.250 2.340 42,694 -0.13(-5.26%)
Sep 28, 2022 2.570 2.570 2.420 2.470 36,655 -0.08(-3.14%)
Sep 27, 2022 2.488 2.600 2.459 2.550 27,635 +0.05(+2.00%)
Sep 26, 2022 2.390 2.540 2.365 2.500 42,549 +0.07(+2.88%)
Sep 23, 2022 2.600 2.600 2.280 2.430 128,112 -0.14(-5.45%)
Sep 22, 2022 2.560 2.640 2.410 2.570 104,641 -0.06(-2.28%)
Sep 21, 2022 2.750 2.830 2.550 2.630 72,032 -0.21(-7.39%)
Sep 20, 2022 2.970 2.970 2.780 2.840 56,857 -0.10(-3.40%)
Sep 19, 2022 2.900 2.980 2.751 2.940 69,774 -0.30(-9.26%)
Sep 16, 2022 2.630 3.240 2.490 3.240 475,734 +0.54(+20.00%)
Sep 15, 2022 2.830 2.880 2.630 2.700 78,894 -0.10(-3.57%)
Sep 14, 2022 2.860 2.889 2.800 2.800 28,360 -0.06(-2.10%)
Sep 13, 2022 3.060 3.210 2.840 2.860 80,683 -0.36(-11.18%)
Sep 12, 2022 2.790 3.250 2.790 3.220 228,480 +0.40(+14.18%)
Sep 09, 2022 2.870 2.930 2.750 2.820 92,788 -0.05(-1.74%)
Sep 08, 2022 2.970 2.970 2.760 2.870 114,468 +0.06(+2.14%)
Sep 07, 2022 3.120 3.210 2.780 2.810 130,284 -0.31(-9.94%)
Sep 06, 2022 3.460 3.508 3.070 3.120 96,823 -0.40(-11.36%)
Sep 02, 2022 3.900 3.920 3.390 3.520 93,156 -0.44(-11.11%)
Sep 01, 2022 4.140 4.140 3.860 3.960 49,166 -0.18(-4.35%)
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.