Skip to main content
Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.150
-0.030 (-2.54%)
Feb 21, 2025, 4:00 PM EST - Market closed

Vivani Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.191.191.151.151.15-2.54%48,131
Feb 20, 20251.191.191.171.181.18-0.84%37,876
Feb 19, 20251.161.191.161.191.192.59%58,403
Feb 18, 20251.161.181.161.161.16-0.85%55,807
Feb 14, 20251.151.171.141.171.171.74%75,061
Feb 13, 20251.131.161.131.151.151.77%43,446
Feb 12, 20251.151.151.121.131.13-0.88%65,353
Feb 11, 20251.161.161.131.141.14-2.56%77,843
Feb 10, 20251.181.181.151.171.17-86,559
Feb 7, 20251.161.181.161.171.170.86%52,690
Feb 6, 20251.171.181.161.161.16-0.85%41,358
Feb 5, 20251.171.171.151.171.17-58,509
Feb 4, 20251.171.191.121.171.17-260,503
Feb 3, 20251.161.181.161.171.17-1.68%121,363
Jan 31, 20251.171.201.161.191.191.71%145,963
Jan 30, 20251.201.201.151.171.17-119,650
Jan 29, 20251.181.191.161.171.17-0.85%48,517
Jan 28, 20251.191.201.171.181.18-60,704
Jan 27, 20251.231.231.181.181.18-4.07%71,729
Jan 24, 20251.201.231.191.231.232.50%135,147
Jan 23, 20251.211.221.201.201.20-1.64%44,065
Jan 22, 20251.201.231.191.221.221.67%74,826
Jan 21, 20251.201.231.201.201.20-59,858
Jan 17, 20251.201.211.181.201.20-0.83%66,728
Jan 16, 20251.201.211.181.211.210.83%54,764
Jan 15, 20251.191.231.181.201.200.84%79,912
Jan 14, 20251.201.201.171.191.19-0.83%71,312
Jan 13, 20251.211.211.181.201.20-0.83%71,855
Jan 10, 20251.221.221.181.211.21-0.82%59,650
Jan 8, 20251.271.271.201.221.22-3.17%95,951
Jan 7, 20251.281.321.241.261.26-1.56%100,848
Jan 6, 20251.271.331.241.281.28-298,863
Jan 3, 20251.191.281.191.281.286.67%125,631
Jan 2, 20251.161.201.161.201.203.45%104,642
Dec 31, 20241.171.191.151.161.16-1.69%115,855
Dec 30, 20241.181.181.141.181.18-196,878
Dec 27, 20241.201.241.171.181.18-0.84%116,999
Dec 26, 20241.161.201.141.191.192.59%195,293
Dec 24, 20241.171.181.141.161.16-1.69%57,088
Dec 23, 20241.171.201.161.181.18-104,045
Dec 20, 20241.191.221.141.181.18-252,450
Dec 19, 20241.231.261.161.181.18-2.48%337,171
Dec 18, 20241.271.291.201.211.21-6.92%187,583
Dec 17, 20241.301.321.281.301.30-1.52%78,606
Dec 16, 20241.311.321.301.321.320.76%121,635
Dec 13, 20241.331.331.301.311.310.77%141,477
Dec 12, 20241.281.321.271.301.300.78%66,099
Dec 11, 20241.301.301.261.291.290.78%122,350
Dec 10, 20241.331.331.271.281.28-3.76%107,512
Dec 9, 20241.331.341.311.331.33-115,951
Dec 6, 20241.301.331.281.331.333.10%138,022
Dec 5, 20241.321.331.281.291.29-3.01%161,057
Dec 4, 20241.411.411.321.331.33-5.67%106,633
Dec 3, 20241.441.451.401.411.41-2.76%52,844
Dec 2, 20241.451.461.421.451.450.69%71,082
Nov 29, 20241.471.471.411.441.44-0.69%102,567
Nov 27, 20241.441.501.441.451.450.69%267,263
Nov 26, 20241.371.451.371.441.445.11%240,462
Nov 25, 20241.371.381.351.371.372.24%117,340
Nov 22, 20241.321.371.301.341.340.75%100,743
Nov 21, 20241.301.331.291.331.333.10%117,921
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