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 )

1.995 +0.025 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.