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 (%)
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%)
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.