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 )

1.820 -0.180 (-9.00%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 20, 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 (%)
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%)
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.