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 )

1.720 +0.020 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 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%)
Dec 01, 2023 0.9500 0.9600 0.9351 0.9564 20,764 +0.01(+0.67%)
Nov 30, 2023 0.9400 0.9615 0.9400 0.9500 7,531 +0.00(+0.00%)
Nov 29, 2023 0.9400 0.9690 0.9400 0.9500 17,096 -0.01(-1.04%)
Nov 28, 2023 0.9550 0.9760 0.9501 0.9600 8,900 +0.01(+1.05%)
Nov 27, 2023 0.9500 0.9700 0.9400 0.9500 11,397 +0.00(+0.01%)
Nov 24, 2023 0.9500 0.9586 0.9330 0.9499 22,305 -0.00(-0.51%)
Nov 22, 2023 0.9600 0.9700 0.9500 0.9548 15,996 +0.00(+0.51%)
Nov 21, 2023 0.9600 0.9851 0.9500 0.9500 8,443 -0.00(-0.11%)
Nov 20, 2023 0.9851 0.9851 0.9510 0.9510 15,450 -0.03(-2.82%)
Nov 17, 2023 0.9500 0.9786 0.9500 0.9786 24,371 +0.03(+3.01%)
Nov 16, 2023 0.9500 0.9700 0.9500 0.9500 13,290 +0.00(+0.00%)
Nov 15, 2023 0.9243 0.9980 0.9243 0.9500 24,997 -0.01(-0.63%)
Nov 14, 2023 0.9600 1.027 0.9501 0.9560 34,815 -0.06(-6.27%)
Nov 13, 2023 0.9600 1.020 0.9400 1.020 27,982 +0.07(+7.14%)
Nov 10, 2023 0.9954 0.9954 0.9515 0.9520 30,005 -0.04(-4.17%)
Nov 09, 2023 1.020 1.080 0.9800 0.9934 39,828 -0.05(-4.48%)
Nov 08, 2023 1.020 1.090 1.000 1.040 39,597 +0.02(+1.96%)
Nov 07, 2023 1.120 1.120 1.010 1.020 28,073 -0.10(-8.93%)
Nov 06, 2023 1.070 1.177 1.060 1.120 46,183 +0.05(+4.67%)
Nov 03, 2023 1.070 1.150 1.070 1.070 21,094 +0.03(+2.88%)
Nov 02, 2023 1.040 1.072 1.020 1.040 14,520 -0.01(-0.96%)
Nov 01, 2023 1.040 1.080 1.010 1.050 7,691 +0.01(+0.97%)
Oct 31, 2023 1.090 1.100 1.040 1.040 10,840 -0.04(-3.70%)
Oct 30, 2023 1.080 1.145 1.073 1.080 18,459 +0.01(+0.93%)
Oct 27, 2023 1.120 1.148 1.070 1.070 27,882 -0.06(-5.31%)
Oct 26, 2023 1.100 1.140 1.070 1.130 36,993 +0.05(+4.63%)
Oct 25, 2023 1.040 1.100 1.040 1.080 44,199 +0.06(+6.32%)
Oct 24, 2023 1.000 1.030 1.000 1.016 8,992 +0.02(+1.58%)
Oct 23, 2023 1.000 1.030 1.000 1.000 134,332 +0.00(+0.00%)
Oct 20, 2023 1.010 1.040 1.000 1.000 12,737 -0.03(-2.91%)
Oct 19, 2023 1.060 1.060 1.030 1.030 13,073 +0.01(+0.97%)
Oct 18, 2023 1.030 1.060 1.020 1.020 12,839 -0.01(-0.96%)
Oct 17, 2023 1.020 1.100 1.020 1.030 61,260 +0.01(+0.98%)
Oct 16, 2023 1.050 1.080 1.000 1.020 40,627 +0.02(+2.00%)
Oct 13, 2023 1.020 1.020 1.000 1.000 20,269 -0.02(-1.96%)
Oct 12, 2023 1.030 1.030 1.000 1.020 8,762 +0.00(+0.00%)
Oct 11, 2023 0.9900 1.050 0.9866 1.020 18,703 +0.05(+4.91%)
Oct 10, 2023 1.000 1.020 0.9501 0.9723 27,906 -0.03(-2.77%)
Oct 09, 2023 1.000 1.035 1.000 1.000 11,271 -0.03(-2.91%)
Oct 06, 2023 1.000 1.050 0.9719 1.030 124,047 +0.03(+3.00%)
Oct 05, 2023 1.010 1.060 1.000 1.000 32,030 -0.03(-2.91%)
Oct 04, 2023 1.020 1.080 1.000 1.030 18,424 +0.03(+3.00%)
Oct 03, 2023 1.000 1.060 1.000 1.000 31,076 -0.02(-1.96%)
Oct 02, 2023 1.000 1.050 1.000 1.020 36,905 +0.00(+0.00%)
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%)
Jul 03, 2023 1.220 1.240 1.200 1.240 14,330 +0.03(+2.48%)
Jun 30, 2023 1.200 1.220 1.150 1.210 41,421 +0.03(+2.54%)
Jun 29, 2023 1.160 1.219 1.160 1.180 50,641 +0.01(+0.85%)
Jun 28, 2023 1.230 1.260 1.170 1.170 43,137 -0.09(-7.14%)
Jun 27, 2023 1.230 1.270 1.210 1.260 19,470 +0.02(+1.61%)
Jun 26, 2023 1.250 1.280 1.230 1.240 33,286 -0.02(-1.59%)
Jun 23, 2023 1.240 1.260 1.220 1.260 37,694 -0.01(-0.79%)
Jun 22, 2023 1.250 1.270 1.219 1.270 22,498 +0.00(+0.00%)
Jun 21, 2023 1.250 1.270 1.210 1.270 30,955 -0.02(-1.55%)
Jun 20, 2023 1.330 1.350 1.200 1.290 160,046 -0.02(-1.53%)
Jun 16, 2023 1.510 1.530 1.310 1.310 179,401 -0.17(-11.49%)
Jun 15, 2023 1.530 1.540 1.450 1.480 56,579 +0.14(+10.45%)
May 08, 2023 1.350 1.357 1.310 1.340 32,155 +0.01(+0.75%)
May 05, 2023 1.490 1.520 1.300 1.330 117,703 -0.13(-8.90%)
May 04, 2023 1.450 1.550 1.440 1.460 98,083 +0.01(+0.69%)
May 03, 2023 1.360 1.460 1.280 1.450 177,116 +0.08(+5.84%)
May 02, 2023 1.310 1.650 1.220 1.370 1,125,563 +0.28(+25.69%)
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.