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 -0.060 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 1.700 1.700 1.620 1.630 116,904 -0.07(-3.83%)
Apr 25, 2024 1.710 1.715 1.636 1.695 92,203 -0.03(-2.02%)
Apr 24, 2024 1.790 1.800 1.720 1.730 51,536 -0.07(-3.89%)
Apr 23, 2024 1.650 1.820 1.610 1.800 92,346 +0.13(+7.78%)
Apr 22, 2024 1.680 1.700 1.610 1.670 137,772 -0.03(-1.76%)
Apr 19, 2024 1.810 1.830 1.680 1.700 190,212 -0.10(-5.82%)
Apr 18, 2024 1.850 1.890 1.800 1.805 88,424 -0.04(-1.90%)
Apr 17, 2024 1.890 1.920 1.840 1.840 114,340 -0.08(-4.17%)
Apr 16, 2024 2.000 2.007 1.883 1.920 226,543 -0.10(-4.95%)
Apr 15, 2024 2.010 2.070 2.000 2.020 183,612 -0.05(-2.42%)
Apr 12, 2024 2.030 2.080 2.020 2.070 231,033 +0.02(+0.98%)
Apr 11, 2024 2.060 2.080 2.030 2.050 137,165 -0.01(-0.49%)
Apr 10, 2024 1.990 2.070 1.970 2.060 268,743 +0.01(+0.49%)
Apr 09, 2024 2.150 2.150 2.020 2.050 240,486 -0.13(-5.96%)
Apr 08, 2024 2.030 2.220 1.960 2.180 590,104 +0.18(+9.00%)
Apr 05, 2024 2.010 2.050 1.970 2.000 161,390 +0.00(+0.00%)
Apr 04, 2024 1.940 2.050 1.910 2.000 150,441 -0.04(-1.72%)
Apr 03, 2024 1.910 2.060 1.860 2.035 328,216 +0.16(+8.24%)
Apr 02, 2024 1.930 1.970 1.810 1.880 169,988 -0.10(-5.05%)
Apr 01, 2024 1.900 1.980 1.840 1.980 226,115 +0.13(+7.03%)
Mar 28, 2024 1.820 1.920 1.800 1.850 152,976 +0.00(+0.00%)
Mar 27, 2024 1.900 1.910 1.821 1.850 164,867 -0.03(-1.60%)
Mar 26, 2024 1.840 1.950 1.840 1.880 204,307 -0.04(-2.08%)
Mar 25, 2024 1.980 2.000 1.870 1.920 181,663 -0.08(-4.00%)
Mar 22, 2024 2.010 2.020 1.940 2.000 150,848 -0.03(-1.48%)
Mar 21, 2024 2.000 2.030 1.940 2.030 246,274 +0.03(+1.50%)
Mar 20, 2024 2.000 2.070 1.930 2.000 423,457 -0.03(-1.48%)
Mar 19, 2024 1.950 2.030 1.900 2.030 279,185 +0.01(+0.50%)
Mar 18, 2024 1.920 2.060 1.840 2.020 397,430 +0.05(+2.54%)
Mar 15, 2024 1.800 1.990 1.730 1.970 580,792 +0.14(+7.65%)
Mar 14, 2024 1.950 1.962 1.810 1.830 196,759 -0.10(-5.18%)
Mar 13, 2024 1.920 2.043 1.880 1.930 240,361 -0.03(-1.53%)
Mar 12, 2024 1.900 2.050 1.880 1.960 556,728 +0.03(+1.55%)
Mar 11, 2024 2.030 2.090 1.900 1.930 579,983 -0.12(-5.85%)
Mar 08, 2024 2.060 2.150 2.020 2.050 393,247 -0.04(-1.91%)
Mar 07, 2024 2.190 2.197 1.980 2.090 860,325 -0.12(-5.43%)
Mar 06, 2024 2.250 2.350 2.100 2.210 1,313,385 +0.06(+2.79%)
Mar 05, 2024 2.440 2.490 2.140 2.150 1,308,713 -0.32(-12.96%)
Mar 04, 2024 3.000 3.010 2.370 2.470 2,721,033 -0.62(-20.06%)
Mar 01, 2024 3.310 3.470 3.000 3.090 4,766,084 -1.13(-26.78%)
Feb 29, 2024 3.600 4.800 3.400 4.220 26,488,410 +0.48(+12.83%)
Feb 28, 2024 6.050 7.800 3.510 3.740 148,580,912 +2.73(+270.30%)
Feb 27, 2024 1.060 1.060 1.010 1.010 32,747 -0.01(-1.46%)
Feb 26, 2024 1.050 1.058 1.020 1.025 24,159 -0.05(-4.21%)
Feb 23, 2024 1.070 1.090 1.020 1.070 31,818 -0.02(-1.83%)
Feb 22, 2024 1.100 1.100 1.060 1.090 20,209 -0.01(-0.91%)
Feb 21, 2024 1.070 1.150 1.070 1.100 23,783 +0.03(+2.80%)
Feb 20, 2024 1.070 1.090 1.060 1.070 21,397 -0.00(-0.47%)
Feb 16, 2024 1.070 1.100 1.060 1.075 39,628 +0.02(+2.38%)
Feb 15, 2024 1.100 1.120 1.010 1.050 27,264 -0.04(-3.67%)
Feb 14, 2024 1.120 1.120 1.040 1.090 57,973 +0.02(+1.40%)
Feb 13, 2024 1.100 1.100 1.060 1.075 339,920 +0.02(+2.38%)
Feb 12, 2024 1.030 1.100 1.030 1.050 43,509 +0.03(+2.94%)
Feb 09, 2024 1.020 1.090 1.010 1.020 35,081 +0.01(+0.99%)
Feb 08, 2024 1.040 1.040 1.010 1.010 14,621 +0.00(+0.00%)
Feb 07, 2024 1.010 1.034 1.010 1.010 12,579 -0.02(-1.94%)
Feb 06, 2024 1.020 1.040 1.011 1.030 12,489 +0.01(+0.98%)
Feb 05, 2024 1.030 1.030 1.010 1.020 26,511 -0.01(-0.97%)
Feb 02, 2024 1.030 1.050 1.010 1.030 15,760 -0.01(-0.96%)
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.