Skip to main content
Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.300
+0.010 (0.78%)
Nov 21, 2024, 1:11 PM EST - Market open

Vivani Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.291.341.281.291.29-128,397
Nov 19, 20241.321.331.261.291.29-2.27%149,520
Nov 18, 20241.311.341.231.321.320.76%262,460
Nov 15, 20241.431.431.271.311.31-9.03%198,050
Nov 14, 20241.411.471.391.441.443.60%331,187
Nov 13, 20241.281.401.251.391.3911.20%863,129
Nov 12, 20241.251.251.211.251.25-0.79%59,997
Nov 11, 20241.261.291.221.261.26-46,039
Nov 8, 20241.251.291.231.261.26-46,220
Nov 7, 20241.261.291.241.261.26-64,759
Nov 6, 20241.291.301.261.261.26-40,388
Nov 5, 20241.241.281.221.261.26-36,762
Nov 4, 20241.281.291.251.261.26-2.33%38,969
Nov 1, 20241.311.311.281.291.29-1.53%32,224
Oct 31, 20241.341.341.271.311.31-2.24%55,473
Oct 30, 20241.301.351.301.341.343.08%104,973
Oct 29, 20241.281.311.261.301.301.56%33,244
Oct 28, 20241.261.311.261.281.281.59%65,034
Oct 25, 20241.261.271.231.261.260.80%31,663
Oct 24, 20241.271.281.251.251.25-2.34%38,548
Oct 23, 20241.281.291.271.281.28-0.78%37,863
Oct 22, 20241.291.291.251.291.29-60,380
Oct 21, 20241.301.331.261.291.29-0.77%46,796
Oct 18, 20241.251.301.231.301.303.17%104,547
Oct 17, 20241.231.271.211.261.261.61%67,022
Oct 16, 20241.161.241.161.241.246.90%115,397
Oct 15, 20241.121.181.121.161.161.75%43,108
Oct 14, 20241.131.151.131.141.140.88%20,939
Oct 11, 20241.121.141.111.131.131.80%34,157
Oct 10, 20241.131.131.101.111.11-0.89%50,379
Oct 9, 20241.141.151.121.121.12-0.88%35,578
Oct 8, 20241.151.161.121.131.13-1.74%59,358
Oct 7, 20241.161.171.141.151.15-2.54%23,868
Oct 4, 20241.131.191.121.181.185.36%90,519
Oct 3, 20241.151.151.111.121.12-2.61%109,281
Oct 2, 20241.111.151.111.151.153.14%43,295
Oct 1, 20241.171.171.111.121.12-4.70%113,524
Sep 30, 20241.131.171.131.171.173.08%53,270
Sep 27, 20241.161.161.121.141.140.89%97,864
Sep 26, 20241.181.211.101.131.13-4.66%366,681
Sep 25, 20241.201.221.161.181.18-1.67%67,106
Sep 24, 20241.211.221.201.201.20-0.83%25,098
Sep 23, 20241.231.241.201.211.21-1.63%47,991
Sep 20, 20241.221.241.211.231.23-53,718
Sep 19, 20241.231.251.221.231.230.82%26,912
Sep 18, 20241.241.261.211.221.22-1.61%81,495
Sep 17, 20241.241.261.221.241.24-1.59%30,963
Sep 16, 20241.281.281.261.261.26-2.33%21,857
Sep 13, 20241.241.301.241.291.294.03%29,085
Sep 12, 20241.241.291.231.241.24-0.80%35,244
Sep 11, 20241.281.281.231.251.25-3.10%32,342
Sep 10, 20241.191.291.181.291.298.40%70,680
Sep 9, 20241.171.191.151.191.191.71%202,837
Sep 6, 20241.231.231.161.171.17-4.10%110,922
Sep 5, 20241.231.261.211.221.220.83%72,195
Sep 4, 20241.281.321.211.211.21-1.63%610,114
Sep 3, 20241.311.311.221.231.23-6.11%58,144
Aug 30, 20241.301.321.281.311.31-28,265
Aug 29, 20241.321.321.271.311.31-0.76%36,190
Aug 28, 20241.361.361.321.321.32-2.22%53,298
Aug 27, 20241.351.381.331.351.35-46,409
Aug 26, 20241.351.371.321.351.35-0.74%44,707
Aug 23, 20241.341.361.331.361.360.74%47,399
Aug 22, 20241.391.391.331.351.35-2.88%47,748
Aug 21, 20241.381.401.291.391.390.72%84,999
Aug 20, 20241.351.411.261.381.381.47%99,990
Aug 19, 20241.281.371.271.361.366.25%121,139
Aug 16, 20241.291.291.241.281.280.79%31,218
Aug 15, 20241.251.331.251.271.270.79%89,489
Aug 14, 20241.151.301.151.261.268.62%124,690
Aug 13, 20241.161.171.151.161.16-39,106
Aug 12, 20241.161.201.161.161.16-1.69%38,728
Aug 9, 20241.161.191.161.181.181.72%52,753
Aug 8, 20241.191.191.151.161.16-97,326
Aug 7, 20241.181.191.151.161.16-0.85%43,760
Aug 6, 20241.161.201.161.171.170.86%57,626
Aug 5, 20241.151.181.151.161.16-3.33%80,195
Aug 2, 20241.221.221.181.201.20-0.83%138,575
Aug 1, 20241.231.251.201.211.21-1.63%68,125
Jul 31, 20241.241.251.221.231.230.82%51,386
Jul 30, 20241.251.281.221.221.22-1.61%58,136
Jul 29, 20241.271.271.231.241.24-0.80%61,826
Jul 26, 20241.251.271.231.251.25-67,916
Jul 25, 20241.241.261.231.251.251.63%66,963
Jul 24, 20241.281.281.221.231.23-3.91%103,091
Jul 23, 20241.291.301.281.281.28-1.54%34,620
Jul 22, 20241.261.301.261.301.303.17%71,823
Jul 19, 20241.301.311.261.261.26-3.08%40,851
Jul 18, 20241.371.371.301.301.30-2.26%119,438
Jul 17, 20241.311.351.311.331.33-1.48%53,626
Jul 16, 20241.321.351.321.351.351.50%83,444
Jul 15, 20241.351.351.311.331.33-0.75%87,532
Jul 12, 20241.321.341.321.341.341.52%152,715
Jul 11, 20241.311.391.281.321.325.60%658,470
Jul 10, 20241.261.271.251.251.25-46,394
Jul 9, 20241.281.301.251.251.25-0.79%91,794
Jul 8, 20241.231.281.231.261.262.44%73,075
Jul 5, 20241.211.241.211.231.231.65%44,795
Jul 3, 20241.211.241.201.211.21-48,667
Jul 2, 20241.231.241.201.211.21-3.20%65,344