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 (%)
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%)
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.