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 )

1.370 +0.030 (+2.24%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 25, 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 (%)
Nov 22, 2024 1.320 1.370 1.300 1.340 100,743 +0.01(+0.75%)
Nov 21, 2024 1.300 1.330 1.290 1.330 117,921 +0.04(+3.10%)
Nov 20, 2024 1.290 1.340 1.280 1.290 128,377 +0.00(+0.00%)
Nov 19, 2024 1.320 1.330 1.260 1.290 149,505 -0.03(-2.27%)
Nov 18, 2024 1.310 1.340 1.225 1.320 262,310 +0.01(+0.76%)
Nov 15, 2024 1.430 1.430 1.270 1.310 198,050 -0.13(-9.03%)
Nov 14, 2024 1.410 1.470 1.390 1.440 328,281 +0.05(+3.60%)
Nov 13, 2024 1.280 1.400 1.250 1.390 859,090 +0.14(+11.20%)
Nov 12, 2024 1.250 1.250 1.210 1.250 59,996 -0.01(-0.79%)
Nov 11, 2024 1.260 1.290 1.220 1.260 45,996 +0.00(+0.00%)
Nov 08, 2024 1.250 1.290 1.230 1.260 46,220 +0.00(+0.00%)
Nov 07, 2024 1.260 1.290 1.240 1.260 64,755 +0.00(+0.00%)
Nov 06, 2024 1.290 1.298 1.260 1.260 40,388 +0.00(+0.00%)
Nov 05, 2024 1.240 1.280 1.220 1.260 36,681 +0.00(+0.00%)
Nov 04, 2024 1.280 1.291 1.250 1.260 38,940 -0.03(-2.33%)
Nov 01, 2024 1.310 1.311 1.280 1.290 32,224 -0.02(-1.53%)
Oct 31, 2024 1.340 1.340 1.270 1.310 55,471 -0.03(-2.24%)
Oct 30, 2024 1.300 1.350 1.300 1.340 97,972 +0.04(+3.08%)
Oct 29, 2024 1.280 1.310 1.260 1.300 33,243 +0.02(+1.56%)
Oct 28, 2024 1.260 1.310 1.260 1.280 65,033 +0.02(+1.59%)
Oct 25, 2024 1.260 1.270 1.230 1.260 31,663 +0.01(+0.80%)
Oct 24, 2024 1.270 1.280 1.250 1.250 38,545 -0.03(-2.34%)
Oct 23, 2024 1.280 1.290 1.270 1.280 37,862 -0.01(-0.78%)
Oct 22, 2024 1.290 1.290 1.250 1.290 60,375 +0.00(+0.00%)
Oct 21, 2024 1.300 1.330 1.260 1.290 46,796 -0.01(-0.77%)
Oct 18, 2024 1.250 1.301 1.230 1.300 104,547 +0.04(+3.17%)
Oct 17, 2024 1.230 1.270 1.210 1.260 67,007 +0.02(+1.61%)
Oct 16, 2024 1.160 1.240 1.160 1.240 113,694 +0.08(+6.90%)
Oct 15, 2024 1.120 1.180 1.120 1.160 43,108 +0.02(+1.75%)
Oct 14, 2024 1.130 1.150 1.130 1.140 20,939 +0.01(+0.88%)
Oct 11, 2024 1.120 1.140 1.110 1.130 34,157 +0.02(+1.80%)
Oct 10, 2024 1.130 1.130 1.100 1.110 50,378 -0.01(-0.89%)
Oct 09, 2024 1.140 1.150 1.120 1.120 35,577 -0.01(-0.88%)
Oct 08, 2024 1.150 1.160 1.120 1.130 59,254 -0.02(-1.74%)
Oct 07, 2024 1.160 1.171 1.140 1.150 23,865 -0.03(-2.54%)
Oct 04, 2024 1.130 1.190 1.120 1.180 90,519 +0.06(+5.36%)
Oct 03, 2024 1.150 1.150 1.110 1.120 109,281 -0.03(-2.61%)
Oct 02, 2024 1.110 1.150 1.110 1.150 43,295 +0.03(+3.14%)
Oct 01, 2024 1.170 1.170 1.110 1.115 113,523 -0.05(-4.70%)
Sep 30, 2024 1.130 1.170 1.130 1.170 53,268 +0.03(+3.08%)
Sep 27, 2024 1.160 1.160 1.120 1.135 97,864 +0.01(+0.89%)
Sep 26, 2024 1.180 1.210 1.100 1.125 366,281 -0.05(-4.66%)
Sep 25, 2024 1.200 1.215 1.160 1.180 67,094 -0.02(-1.67%)
Sep 24, 2024 1.210 1.220 1.200 1.200 25,098 -0.01(-0.83%)
Sep 23, 2024 1.230 1.240 1.200 1.210 47,889 -0.02(-1.63%)
Sep 20, 2024 1.220 1.240 1.210 1.230 53,718 +0.00(+0.00%)
Sep 19, 2024 1.230 1.250 1.220 1.230 26,887 +0.01(+0.82%)
Sep 18, 2024 1.240 1.260 1.206 1.220 81,494 -0.02(-1.61%)
Sep 17, 2024 1.240 1.260 1.220 1.240 30,963 -0.02(-1.59%)
Sep 16, 2024 1.280 1.280 1.260 1.260 21,855 -0.03(-2.33%)
Sep 13, 2024 1.240 1.300 1.240 1.290 29,085 +0.05(+4.03%)
Sep 12, 2024 1.240 1.293 1.230 1.240 35,238 -0.01(-0.80%)
Sep 11, 2024 1.280 1.280 1.230 1.250 32,342 -0.04(-3.10%)
Sep 10, 2024 1.190 1.290 1.180 1.290 70,670 +0.10(+8.40%)
Sep 09, 2024 1.170 1.190 1.150 1.190 202,714 +0.02(+1.71%)
Sep 06, 2024 1.230 1.230 1.160 1.170 110,922 -0.05(-4.10%)
Sep 05, 2024 1.230 1.260 1.205 1.220 72,193 +0.01(+0.83%)
Sep 04, 2024 1.280 1.320 1.210 1.210 611,062 -0.02(-1.63%)
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.