Skip to main content

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

1.260 -0.030 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.310 1.330 1.280 1.290 69,530 -0.03(-2.27%)
Jun 27, 2025 1.300 1.330 1.281 1.320 126,174 +0.01(+0.76%)
Jun 26, 2025 1.310 1.315 1.280 1.310 71,716 +0.01(+0.77%)
Jun 25, 2025 1.290 1.330 1.280 1.300 118,039 +0.03(+2.36%)
Jun 24, 2025 1.260 1.310 1.223 1.270 164,816 +0.01(+0.79%)
Jun 23, 2025 1.250 1.300 1.170 1.260 311,414 +0.00(+0.00%)
Jun 20, 2025 1.150 1.350 1.130 1.260 1,003,508 +0.11(+9.57%)
Jun 18, 2025 1.150 1.160 1.140 1.150 33,535 +0.00(+0.00%)
Jun 17, 2025 1.130 1.160 1.130 1.150 64,563 +0.01(+0.88%)
Jun 16, 2025 1.140 1.168 1.140 1.140 39,026 -0.01(-0.87%)
Jun 13, 2025 1.180 1.180 1.140 1.150 44,005 -0.04(-3.36%)
Jun 12, 2025 1.190 1.240 1.170 1.190 41,579 +0.00(+0.00%)
Jun 11, 2025 1.160 1.250 1.160 1.190 237,702 +0.02(+1.71%)
Jun 10, 2025 1.140 1.190 1.140 1.170 161,200 +0.02(+1.74%)
Jun 09, 2025 1.150 1.150 1.140 1.150 44,568 +0.00(+0.00%)
Jun 06, 2025 1.150 1.180 1.130 1.150 55,436 +0.01(+0.88%)
Jun 05, 2025 1.140 1.180 1.120 1.140 147,306 +0.02(+1.79%)
Jun 04, 2025 1.130 1.140 1.110 1.120 108,335 -0.02(-1.75%)
Jun 03, 2025 1.250 1.260 1.110 1.140 186,134 -0.09(-7.32%)
Jun 02, 2025 1.270 1.278 1.230 1.230 92,232 -0.03(-2.38%)
May 30, 2025 1.180 1.280 1.180 1.260 140,922 +0.06(+5.00%)
May 29, 2025 1.180 1.260 1.130 1.200 181,374 +0.06(+5.26%)
May 28, 2025 1.150 1.155 1.140 1.140 27,067 +0.00(+0.00%)
May 27, 2025 1.130 1.159 1.130 1.140 54,806 +0.01(+0.88%)
May 23, 2025 1.120 1.130 1.120 1.130 22,655 -0.01(-0.88%)
May 22, 2025 1.140 1.150 1.120 1.140 31,717 +0.01(+0.88%)
May 21, 2025 1.150 1.170 1.130 1.130 61,113 -0.02(-1.74%)
May 20, 2025 1.060 1.200 1.060 1.150 249,377 +0.08(+7.48%)
May 19, 2025 1.040 1.070 1.020 1.070 86,375 +0.04(+3.88%)
May 16, 2025 1.020 1.040 1.010 1.030 39,839 +0.00(+0.00%)
May 15, 2025 1.010 1.030 1.000 1.030 74,447 +0.02(+1.98%)
May 14, 2025 1.040 1.050 1.010 1.010 83,434 -0.04(-3.81%)
May 13, 2025 1.030 1.050 1.025 1.050 80,579 +0.02(+1.94%)
May 12, 2025 1.050 1.050 1.020 1.030 52,712 -0.01(-0.96%)
May 09, 2025 1.040 1.040 1.030 1.040 17,281 +0.02(+1.96%)
May 08, 2025 1.020 1.040 1.020 1.020 35,814 +0.00(+0.00%)
May 07, 2025 1.030 1.040 1.020 1.020 16,179 -0.01(-0.97%)
May 06, 2025 1.030 1.040 1.030 1.030 18,676 +0.00(+0.00%)
May 05, 2025 1.060 1.060 1.020 1.030 24,259 -0.01(-0.96%)
May 02, 2025 1.050 1.060 1.040 1.040 28,928 +0.00(+0.00%)
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.