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 )

1.995 -0.005 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.