ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.400 -0.130 (-8.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 1.530 1.530 1.400 1.400 271,128 -0.13(-8.50%)
Oct 02, 2025 1.430 1.540 1.430 1.530 112,947 +0.09(+6.25%)
Oct 01, 2025 1.400 1.460 1.400 1.440 91,392 +0.03(+2.13%)
Sep 30, 2025 1.420 1.440 1.399 1.410 38,715 +0.01(+0.71%)
Sep 29, 2025 1.450 1.460 1.390 1.400 87,563 -0.03(-2.10%)
Sep 26, 2025 1.450 1.471 1.410 1.430 61,636 +0.00(+0.00%)
Sep 25, 2025 1.450 1.490 1.400 1.430 113,239 -0.04(-2.72%)
Sep 24, 2025 1.520 1.540 1.460 1.470 115,767 -0.03(-2.00%)
Sep 23, 2025 1.580 1.580 1.480 1.500 227,131 -0.05(-3.23%)
Sep 22, 2025 1.530 1.580 1.420 1.550 625,633 +0.14(+9.93%)
Sep 19, 2025 1.470 1.500 1.410 1.410 172,323 -0.06(-4.08%)
Sep 18, 2025 1.540 1.540 1.410 1.470 492,119 +0.02(+1.38%)
Sep 17, 2025 1.190 1.550 1.190 1.450 1,351,609 +0.24(+19.83%)
Sep 16, 2025 1.260 1.290 1.190 1.210 21,950 -0.06(-4.72%)
Sep 15, 2025 1.220 1.326 1.205 1.270 45,978 +0.06(+4.96%)
Sep 12, 2025 1.200 1.220 1.190 1.210 44,473 +0.01(+0.83%)
Sep 11, 2025 1.210 1.250 1.200 1.200 48,000 -0.02(-1.64%)
Sep 10, 2025 1.280 1.305 1.220 1.220 89,711 -0.06(-4.69%)
Sep 09, 2025 1.280 1.310 1.257 1.280 52,801 +0.00(+0.00%)
Sep 08, 2025 1.330 1.330 1.280 1.280 53,195 -0.01(-0.78%)
Sep 05, 2025 1.400 1.400 1.280 1.290 79,674 -0.08(-5.84%)
Sep 04, 2025 1.190 1.380 1.170 1.370 160,056 +0.21(+18.10%)
Sep 03, 2025 1.140 1.180 1.140 1.160 15,397 +0.00(+0.00%)
Sep 02, 2025 1.140 1.170 1.140 1.160 53,220 +0.01(+0.87%)
Aug 29, 2025 1.190 1.220 1.140 1.150 63,121 -0.03(-2.54%)
Aug 28, 2025 1.230 1.246 1.180 1.180 34,076 -0.04(-3.28%)
Aug 27, 2025 1.200 1.246 1.200 1.220 21,595 +0.02(+1.67%)
Aug 26, 2025 1.220 1.260 1.200 1.200 71,847 -0.03(-2.44%)
Aug 25, 2025 1.240 1.244 1.205 1.230 51,629 -0.01(-0.81%)
Aug 22, 2025 1.210 1.252 1.200 1.240 32,518 +0.03(+2.48%)
Aug 21, 2025 1.200 1.240 1.180 1.210 54,953 -0.01(-0.82%)
Aug 20, 2025 1.240 1.240 1.210 1.220 31,746 +0.01(+0.83%)
Aug 19, 2025 1.260 1.260 1.210 1.210 20,005 -0.03(-2.42%)
Aug 18, 2025 1.250 1.260 1.214 1.240 46,122 -0.01(-0.80%)
Aug 15, 2025 1.250 1.270 1.230 1.250 96,877 -0.02(-1.57%)
Aug 14, 2025 1.240 1.280 1.225 1.270 62,001 +0.01(+0.79%)
Aug 13, 2025 1.260 1.280 1.250 1.260 65,693 -0.01(-0.79%)
Aug 12, 2025 1.250 1.280 1.200 1.270 100,366 +0.01(+0.79%)
Aug 11, 2025 1.380 1.380 1.260 1.260 140,213 -0.12(-8.70%)
Aug 08, 2025 1.370 1.390 1.370 1.380 35,493 +0.02(+1.47%)
Aug 07, 2025 1.420 1.445 1.350 1.360 133,309 -0.03(-2.16%)
Aug 06, 2025 1.450 1.480 1.380 1.390 135,244 -0.11(-7.33%)
Aug 05, 2025 1.360 1.550 1.330 1.500 1,427,387 +0.10(+7.14%)
Aug 04, 2025 1.330 1.410 1.300 1.400 81,971 +0.07(+5.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.