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

1.310 -0.130 (-9.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 90,309 +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.