Skip to main content

Vivani Medical, Inc. - Common Stock (NQ: VANI )

1.600 -0.020 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.580 1.695 1.540 1.600 739,315 -0.02(-1.23%)
Jun 13, 2024 1.780 2.090 1.570 1.620 14,737,977 -0.01(-0.61%)
Jun 12, 2024 1.620 1.650 1.610 1.630 77,343 +0.00(+0.00%)
Jun 11, 2024 1.600 1.640 1.588 1.630 74,269 -0.01(-0.61%)
Jun 10, 2024 1.600 1.665 1.550 1.640 117,637 +0.02(+1.55%)
Jun 07, 2024 1.620 1.640 1.610 1.615 84,701 +0.00(+0.31%)
Jun 06, 2024 1.630 1.645 1.610 1.610 115,979 -0.04(-2.42%)
Jun 05, 2024 1.650 1.650 1.610 1.650 58,694 +0.01(+0.61%)
Jun 04, 2024 1.630 1.659 1.630 1.640 39,740 -0.03(-1.80%)
Jun 03, 2024 1.630 1.670 1.620 1.670 78,495 +0.04(+2.45%)
May 31, 2024 1.650 1.660 1.610 1.630 54,151 -0.01(-0.61%)
May 30, 2024 1.660 1.670 1.620 1.640 37,339 +0.00(+0.00%)
May 29, 2024 1.660 1.660 1.610 1.640 62,596 -0.02(-1.20%)
May 28, 2024 1.640 1.660 1.550 1.660 579,122 -0.01(-0.60%)
May 24, 2024 1.650 1.710 1.640 1.670 128,256 +0.04(+2.45%)
May 23, 2024 1.760 1.770 1.621 1.630 122,896 -0.13(-7.39%)
May 22, 2024 1.800 1.840 1.740 1.760 158,789 -0.02(-1.40%)
May 21, 2024 1.830 1.870 1.770 1.785 88,548 -0.06(-2.99%)
May 20, 2024 2.010 2.010 1.780 1.840 213,875 -0.16(-7.77%)
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.