Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.260
-0.030 (-2.33%)
Nov 4, 2024, 4:00 PM EST - Market closed
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 38,969 |
| Nov 1, 2024 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 32,224 |
| Oct 31, 2024 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -2.24% | 55,473 |
| Oct 30, 2024 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 104,973 |
| Oct 29, 2024 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 33,244 |
| Oct 28, 2024 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 65,034 |
| Oct 25, 2024 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 31,663 |
| Oct 24, 2024 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 38,548 |
| Oct 23, 2024 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 37,863 |
| Oct 22, 2024 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | - | 60,380 |
| Oct 21, 2024 | 1.30 | 1.33 | 1.26 | 1.29 | 1.29 | -0.77% | 46,796 |
| Oct 18, 2024 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 3.17% | 104,547 |
| Oct 17, 2024 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 67,022 |
| Oct 16, 2024 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 6.90% | 115,397 |
| Oct 15, 2024 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 43,108 |
| Oct 14, 2024 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 20,939 |
| Oct 11, 2024 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 34,157 |
| Oct 10, 2024 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 50,379 |
| Oct 9, 2024 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 35,578 |
| Oct 8, 2024 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 59,358 |
| Oct 7, 2024 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -2.54% | 23,868 |
| Oct 4, 2024 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 5.36% | 90,519 |
| Oct 3, 2024 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 109,281 |
| Oct 2, 2024 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.14% | 43,295 |
| Oct 1, 2024 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -4.70% | 113,524 |
| Sep 30, 2024 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 3.08% | 53,270 |
| Sep 27, 2024 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | 0.89% | 97,864 |
| Sep 26, 2024 | 1.18 | 1.21 | 1.10 | 1.13 | 1.13 | -4.66% | 366,681 |
| Sep 25, 2024 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 67,106 |
| Sep 24, 2024 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 25,098 |
| Sep 23, 2024 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 47,991 |
| Sep 20, 2024 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | - | 53,718 |
| Sep 19, 2024 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 26,912 |
| Sep 18, 2024 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 81,495 |
| Sep 17, 2024 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 30,963 |
| Sep 16, 2024 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 21,857 |
| Sep 13, 2024 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 4.03% | 29,085 |
| Sep 12, 2024 | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 35,244 |
| Sep 11, 2024 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -3.10% | 32,342 |
| Sep 10, 2024 | 1.19 | 1.29 | 1.18 | 1.29 | 1.29 | 8.40% | 70,680 |
| Sep 9, 2024 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 202,837 |
| Sep 6, 2024 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.10% | 110,922 |
| Sep 5, 2024 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | 0.83% | 72,195 |
| Sep 4, 2024 | 1.28 | 1.32 | 1.21 | 1.21 | 1.21 | -1.63% | 610,114 |
| Sep 3, 2024 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -6.11% | 58,144 |
| Aug 30, 2024 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | - | 28,265 |
| Aug 29, 2024 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | -0.76% | 36,190 |
| Aug 28, 2024 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 53,298 |
| Aug 27, 2024 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | - | 46,409 |
| Aug 26, 2024 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 44,707 |
| Aug 23, 2024 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 47,399 |
| Aug 22, 2024 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 47,748 |
| Aug 21, 2024 | 1.38 | 1.40 | 1.29 | 1.39 | 1.39 | 0.72% | 84,999 |
| Aug 20, 2024 | 1.35 | 1.41 | 1.26 | 1.38 | 1.38 | 1.47% | 99,990 |
| Aug 19, 2024 | 1.28 | 1.37 | 1.27 | 1.36 | 1.36 | 6.25% | 121,139 |
| Aug 16, 2024 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 31,218 |
| Aug 15, 2024 | 1.25 | 1.33 | 1.25 | 1.27 | 1.27 | 0.79% | 89,489 |
| Aug 14, 2024 | 1.15 | 1.30 | 1.15 | 1.26 | 1.26 | 8.62% | 124,690 |
| Aug 13, 2024 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 39,106 |
| Aug 12, 2024 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 38,728 |
| Aug 9, 2024 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 52,753 |
| Aug 8, 2024 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | - | 97,326 |
| Aug 7, 2024 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 43,760 |
| Aug 6, 2024 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 57,626 |
| Aug 5, 2024 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -3.33% | 80,195 |
| Aug 2, 2024 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 138,575 |
| Aug 1, 2024 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 68,125 |
| Jul 31, 2024 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 51,386 |
| Jul 30, 2024 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 58,136 |
| Jul 29, 2024 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 61,826 |
| Jul 26, 2024 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | - | 67,916 |
| Jul 25, 2024 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 66,963 |
| Jul 24, 2024 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 103,091 |
| Jul 23, 2024 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 34,620 |
| Jul 22, 2024 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 71,823 |
| Jul 19, 2024 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 40,851 |
| Jul 18, 2024 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 119,438 |
| Jul 17, 2024 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 53,626 |
| Jul 16, 2024 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 83,444 |
| Jul 15, 2024 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 87,532 |
| Jul 12, 2024 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 152,715 |
| Jul 11, 2024 | 1.31 | 1.39 | 1.28 | 1.32 | 1.32 | 5.60% | 658,470 |
| Jul 10, 2024 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | - | 46,394 |
| Jul 9, 2024 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 91,794 |
| Jul 8, 2024 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 73,075 |
| Jul 5, 2024 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 44,795 |
| Jul 3, 2024 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | - | 48,667 |
| Jul 2, 2024 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -3.20% | 65,344 |
| Jul 1, 2024 | 1.27 | 1.28 | 1.20 | 1.25 | 1.25 | -0.79% | 96,624 |
| Jun 28, 2024 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 81,427 |
| Jun 27, 2024 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | -0.78% | 88,731 |
| Jun 26, 2024 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 116,584 |
| Jun 25, 2024 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.07% | 99,150 |
| Jun 24, 2024 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 122,977 |
| Jun 21, 2024 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | - | 153,015 |
| Jun 20, 2024 | 1.31 | 1.33 | 1.23 | 1.25 | 1.25 | -6.02% | 415,923 |
| Jun 18, 2024 | 1.40 | 1.45 | 1.33 | 1.33 | 1.33 | -6.99% | 380,400 |
| Jun 17, 2024 | 1.60 | 1.60 | 1.39 | 1.43 | 1.43 | -10.63% | 561,827 |
| Jun 14, 2024 | 1.58 | 1.70 | 1.54 | 1.60 | 1.60 | -1.23% | 739,315 |
| Jun 13, 2024 | 1.78 | 2.09 | 1.57 | 1.62 | 1.62 | -0.61% | 14,740,957 |