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 )

1.845 -0.155 (-7.75%)
Streaming Delayed Price Updated: 1:10 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 (%)
May 17, 2024 1.990 2.000 1.935 1.995 164,728 +0.03(+1.27%)
May 16, 2024 1.910 2.000 1.880 1.970 179,822 +0.06(+3.14%)
May 15, 2024 1.800 1.960 1.800 1.910 212,051 +0.08(+4.37%)
May 14, 2024 1.770 1.870 1.740 1.830 300,788 -0.02(-1.08%)
May 13, 2024 1.840 1.879 1.800 1.850 81,972 +0.04(+2.21%)
May 10, 2024 1.810 1.820 1.760 1.810 96,955 +0.09(+5.23%)
May 09, 2024 1.700 1.720 1.675 1.720 48,393 +0.02(+1.18%)
May 08, 2024 1.720 1.740 1.680 1.700 38,924 -0.03(-1.73%)
May 07, 2024 1.800 1.800 1.720 1.730 71,568 -0.06(-3.35%)
May 06, 2024 1.800 1.820 1.782 1.790 66,219 +0.01(+0.56%)
May 03, 2024 1.770 1.795 1.730 1.780 74,262 +0.06(+3.49%)
May 02, 2024 1.640 1.740 1.631 1.720 51,919 +0.06(+3.61%)
May 01, 2024 1.630 1.715 1.620 1.660 54,315 +0.04(+2.47%)
Apr 30, 2024 1.610 1.660 1.610 1.620 39,436 -0.01(-0.61%)
Apr 29, 2024 1.630 1.680 1.630 1.630 62,936 +0.00(+0.00%)
Apr 26, 2024 1.700 1.700 1.620 1.630 117,480 -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%)
Feb 01, 2024 1.030 1.060 1.020 1.040 7,011 +0.03(+2.97%)
Jan 31, 2024 1.010 1.070 1.010 1.010 33,308 -0.02(-1.94%)
Jan 30, 2024 1.030 1.050 1.020 1.030 5,048 +0.00(+0.00%)
Jan 29, 2024 1.050 1.059 1.010 1.030 26,668 +0.00(+0.00%)
Jan 26, 2024 1.020 1.060 1.020 1.030 10,775 +0.00(+0.00%)
Jan 25, 2024 1.040 1.050 1.027 1.030 12,486 +0.01(+0.49%)
Jan 24, 2024 1.100 1.100 1.020 1.025 66,468 +0.00(+0.49%)
Jan 23, 2024 1.020 1.060 1.010 1.020 33,848 +0.01(+0.99%)
Jan 22, 2024 1.010 1.040 1.010 1.010 48,869 -0.01(-0.98%)
Jan 19, 2024 1.010 1.040 1.010 1.020 22,101 +0.01(+0.98%)
Jan 18, 2024 1.050 1.076 1.010 1.010 31,830 -0.03(-2.88%)
Jan 17, 2024 1.030 1.058 1.010 1.040 17,789 +0.03(+2.97%)
Jan 16, 2024 1.020 1.040 1.010 1.010 36,063 +0.00(+0.00%)
Jan 12, 2024 1.060 1.060 1.010 1.010 13,079 -0.03(-2.88%)
Jan 11, 2024 1.060 1.070 1.040 1.040 24,660 -0.02(-1.89%)
Jan 10, 2024 1.040 1.080 1.040 1.060 23,180 -0.01(-0.93%)
Jan 09, 2024 1.080 1.080 1.042 1.070 72,713 -0.03(-2.73%)
Jan 08, 2024 1.080 1.100 1.045 1.100 38,354 +0.05(+4.76%)
Jan 05, 2024 1.050 1.084 1.050 1.050 19,384 -0.02(-1.87%)
Jan 04, 2024 1.070 1.100 1.040 1.070 49,408 +0.04(+3.88%)
Jan 03, 2024 1.010 1.050 1.000 1.030 54,985 -0.01(-0.96%)
Jan 02, 2024 1.010 1.070 1.010 1.040 30,336 +0.02(+1.96%)
Dec 29, 2023 1.040 1.080 1.020 1.020 85,633 -0.05(-4.67%)
Dec 28, 2023 1.060 1.100 1.010 1.070 103,707 +0.03(+2.88%)
Dec 27, 2023 1.090 1.130 1.020 1.040 136,263 -0.09(-7.96%)
Dec 26, 2023 1.100 1.166 1.070 1.130 95,834 -0.01(-0.88%)
Dec 22, 2023 0.9900 1.230 0.9600 1.140 313,264 +0.21(+22.58%)
Dec 21, 2023 0.8800 0.9375 0.8400 0.9300 218,171 +0.05(+6.07%)
Dec 20, 2023 0.9000 0.9000 0.8680 0.8768 68,538 -0.01(-1.37%)
Dec 19, 2023 0.8600 0.9000 0.8600 0.8890 56,887 +0.03(+3.37%)
Dec 18, 2023 0.9000 0.9205 0.8600 0.8600 61,535 -0.03(-3.37%)
Dec 15, 2023 0.8804 0.9042 0.8804 0.8900 49,906 +0.01(+1.14%)
Dec 14, 2023 0.8800 0.9000 0.8700 0.8800 61,088 +0.01(+1.15%)
Dec 13, 2023 0.9079 0.9110 0.8610 0.8700 26,575 -0.01(-0.57%)
Dec 12, 2023 0.9100 0.9492 0.8750 0.8750 34,833 -0.01(-0.57%)
Dec 11, 2023 0.9330 0.9500 0.8600 0.8800 102,711 -0.06(-5.99%)
Dec 08, 2023 0.9430 0.9550 0.9330 0.9361 10,625 -0.02(-2.39%)
Dec 07, 2023 0.9800 0.9900 0.9400 0.9590 23,742 -0.00(-0.42%)
Dec 06, 2023 0.9400 0.9750 0.9400 0.9630 9,995 +0.02(+1.94%)
Dec 05, 2023 0.9500 1.000 0.9420 0.9447 26,874 -0.01(-0.56%)
Dec 04, 2023 0.9300 0.9900 0.9300 0.9500 10,685 -0.01(-0.67%)
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.