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 (%)
Sep 29, 2023 1.050 1.050 1.010 1.020 29,527 +0.01(+0.99%)
Sep 28, 2023 1.000 1.030 1.000 1.010 55,471 +0.01(+1.00%)
Sep 27, 2023 1.001 1.030 0.9300 1.000 46,093 +0.05(+5.26%)
Sep 26, 2023 0.9450 1.020 0.9450 0.9500 38,756 +0.01(+1.06%)
Sep 25, 2023 0.9700 0.9700 0.9300 0.9400 56,991 -0.01(-1.05%)
Sep 22, 2023 0.9300 0.9699 0.9300 0.9500 32,096 +0.01(+1.10%)
Sep 21, 2023 0.9356 0.9588 0.9000 0.9397 28,798 +0.05(+5.45%)
Sep 20, 2023 0.9500 0.9896 0.8911 0.8911 68,600 -0.06(-6.20%)
Sep 19, 2023 1.000 1.000 0.9375 0.9500 31,467 +0.02(+2.15%)
Sep 18, 2023 1.050 1.050 0.9260 0.9300 98,278 +0.05(+5.68%)
Sep 15, 2023 0.9900 1.050 0.8800 0.8800 183,640 -0.08(-8.33%)
Sep 14, 2023 0.9400 0.9662 0.9400 0.9600 59,295 +0.03(+3.23%)
Sep 13, 2023 0.9600 0.9830 0.9200 0.9300 36,480 -0.03(-3.12%)
Sep 12, 2023 0.9600 1.000 0.9500 0.9600 32,723 +0.01(+1.05%)
Sep 11, 2023 0.9999 0.9999 0.9500 0.9500 20,709 -0.01(-1.04%)
Sep 08, 2023 0.9400 1.010 0.9400 0.9600 112,516 +0.03(+3.23%)
Sep 07, 2023 0.9400 0.9451 0.9275 0.9300 50,498 -0.02(-2.09%)
Sep 06, 2023 0.9400 0.9659 0.9300 0.9499 54,188 -0.02(-2.07%)
Sep 05, 2023 1.020 1.020 0.9300 0.9700 26,860 +0.04(+4.30%)
Sep 01, 2023 0.9400 0.9690 0.9300 0.9300 35,812 +0.00(+0.53%)
Aug 31, 2023 0.9400 0.9800 0.8800 0.9251 54,960 +0.01(+0.55%)
Aug 30, 2023 0.9200 0.9726 0.9200 0.9200 63,873 +0.02(+2.26%)
Aug 29, 2023 0.9300 0.9590 0.8498 0.8997 69,705 -0.06(-6.21%)
Aug 28, 2023 0.9097 0.9641 0.9003 0.9593 26,715 +0.01(+1.05%)
Aug 25, 2023 0.9500 1.000 0.9300 0.9493 27,265 -0.02(-1.59%)
Aug 24, 2023 1.010 1.050 0.9500 0.9646 24,034 -0.03(-2.57%)
Aug 23, 2023 1.020 1.020 0.9900 0.9900 24,578 -0.01(-1.00%)
Aug 22, 2023 0.9576 1.020 0.9576 1.000 11,743 +0.04(+4.06%)
Aug 21, 2023 1.000 1.020 0.9600 0.9610 34,436 -0.06(-5.78%)
Aug 18, 2023 1.090 1.090 1.000 1.020 80,907 -0.08(-7.27%)
Aug 17, 2023 1.120 1.140 1.050 1.100 41,041 -0.03(-2.65%)
Aug 16, 2023 1.090 1.140 1.090 1.130 23,761 +0.04(+3.67%)
Aug 15, 2023 1.200 1.200 1.070 1.090 89,878 -0.13(-10.66%)
Aug 14, 2023 1.240 1.270 1.200 1.220 20,973 +0.00(+0.00%)
Aug 11, 2023 1.190 1.250 1.169 1.220 30,938 +0.03(+2.52%)
Aug 10, 2023 1.240 1.240 1.160 1.190 16,472 -0.04(-3.25%)
Aug 09, 2023 1.250 1.260 1.230 1.230 29,370 +0.01(+0.82%)
Aug 08, 2023 1.250 1.253 1.220 1.220 26,084 -0.03(-2.40%)
Aug 07, 2023 1.260 1.260 1.250 1.250 13,249 -0.04(-3.10%)
Aug 04, 2023 1.310 1.320 1.250 1.290 35,610 -0.01(-0.77%)
Aug 03, 2023 1.250 1.320 1.250 1.300 20,613 +0.04(+3.17%)
Aug 02, 2023 1.250 1.280 1.228 1.260 26,008 +0.01(+0.80%)
Aug 01, 2023 1.260 1.320 1.250 1.250 32,203 -0.01(-0.79%)
Jul 31, 2023 1.250 1.300 1.250 1.260 24,595 +0.01(+0.80%)
Jul 28, 2023 1.250 1.280 1.250 1.250 22,146 +0.00(+0.00%)
Jul 27, 2023 1.280 1.310 1.240 1.250 26,996 -0.04(-3.10%)
Jul 26, 2023 1.260 1.320 1.260 1.290 15,603 +0.02(+1.57%)
Jul 25, 2023 1.270 1.300 1.260 1.270 15,316 +0.01(+0.79%)
Jul 24, 2023 1.270 1.280 1.253 1.260 7,016 -0.02(-1.56%)
Jul 21, 2023 1.230 1.300 1.220 1.280 41,184 +0.07(+5.79%)
Jul 20, 2023 1.220 1.250 1.210 1.210 17,841 -0.01(-0.82%)
Jul 19, 2023 1.220 1.248 1.220 1.220 17,144 -0.03(-2.40%)
Jul 18, 2023 1.220 1.250 1.210 1.250 19,396 +0.01(+0.81%)
Jul 17, 2023 1.240 1.279 1.210 1.240 47,794 -0.00(-0.01%)
Jul 14, 2023 1.300 1.300 1.240 1.240 41,277 -0.03(-2.36%)
Jul 13, 2023 1.280 1.300 1.230 1.270 36,313 -0.02(-1.55%)
Jul 12, 2023 1.260 1.300 1.240 1.290 13,902 +0.04(+3.20%)
Jul 11, 2023 1.300 1.310 1.230 1.250 29,570 -0.05(-3.85%)
Jul 10, 2023 1.210 1.330 1.210 1.300 39,849 +0.07(+5.69%)
Jul 07, 2023 1.180 1.240 1.173 1.230 18,719 +0.06(+5.13%)
Jul 06, 2023 1.210 1.210 1.150 1.170 21,615 -0.05(-4.10%)
Jul 05, 2023 1.220 1.244 1.210 1.220 20,618 -0.02(-1.61%)
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.