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, Jun 11, 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 (%)
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 -0.04(-2.63%)
Jun 14, 2023 1.560 1.590 1.480 1.520 63,471 -0.05(-3.18%)
Jun 13, 2023 1.420 1.570 1.400 1.570 98,455 +0.22(+16.30%)
Jun 12, 2023 1.310 1.390 1.300 1.350 27,327 +0.08(+5.88%)
Jun 09, 2023 1.400 1.430 1.240 1.275 117,899 -0.16(-10.84%)
Jun 08, 2023 1.480 1.490 1.430 1.430 53,744 -0.02(-1.38%)
Jun 07, 2023 1.410 1.478 1.410 1.450 14,586 +0.03(+2.11%)
Jun 06, 2023 1.430 1.466 1.400 1.420 29,124 -0.03(-2.07%)
Jun 05, 2023 1.330 1.450 1.330 1.450 80,482 +0.10(+7.41%)
Jun 02, 2023 1.320 1.360 1.310 1.350 21,766 +0.03(+2.27%)
Jun 01, 2023 1.320 1.354 1.300 1.320 13,604 +0.01(+0.76%)
May 31, 2023 1.350 1.370 1.310 1.310 10,144 -0.05(-3.68%)
May 30, 2023 1.350 1.360 1.300 1.360 55,894 +0.06(+4.62%)
May 26, 2023 1.280 1.340 1.280 1.300 40,120 +0.01(+0.78%)
May 25, 2023 1.310 1.350 1.250 1.290 27,344 -0.03(-2.27%)
May 24, 2023 1.360 1.370 1.240 1.320 30,837 -0.04(-3.30%)
May 23, 2023 1.340 1.380 1.300 1.365 23,503 -0.01(-0.36%)
May 22, 2023 1.400 1.420 1.270 1.370 38,113 -0.03(-2.14%)
May 19, 2023 1.300 1.410 1.286 1.400 35,868 +0.11(+8.53%)
May 18, 2023 1.220 1.290 1.220 1.290 48,935 +0.03(+2.38%)
May 17, 2023 1.220 1.270 1.175 1.260 17,555 +0.09(+7.69%)
May 16, 2023 1.300 1.360 1.160 1.170 70,236 -0.13(-10.00%)
May 15, 2023 1.350 1.410 1.300 1.300 46,606 -0.08(-5.80%)
May 12, 2023 1.420 1.420 1.320 1.380 45,821 -0.05(-3.50%)
May 11, 2023 1.510 1.510 1.410 1.430 44,699 -0.10(-6.54%)
May 10, 2023 1.390 1.550 1.390 1.530 86,053 +0.13(+9.29%)
May 09, 2023 1.320 1.400 1.282 1.400 30,716 +0.06(+4.48%)
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.