Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Vivani Medical, Inc. (VANI)

Compare
1.0200
+0.0100
+(0.99%)
At close: 4:00:01 PM EDT
1.0200
0.00
(0.00%)
After hours: 4:40:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.01001.02001.01001.02001.020050,466
Apr 10, 20251.04001.05001.01001.01001.010041,100
Apr 9, 20251.02001.07001.02001.05001.0500152,100
Apr 8, 20251.00001.04000.98501.02001.0200132,900
Apr 7, 20250.99001.02000.94001.02001.0200163,000
Apr 4, 20250.99001.00000.90500.96000.9600265,400
Apr 3, 20251.01001.02000.99000.99000.9900150,100
Apr 2, 20251.02001.02501.01001.01001.010090,000
Apr 1, 20251.05001.05501.00001.02001.0200189,300
Mar 31, 20251.08001.08001.04001.05001.050091,200
Mar 28, 20251.15001.15001.04001.11001.1100186,800
Mar 27, 20251.12001.16001.12001.15001.1500356,900
Mar 26, 20251.10001.12901.06001.12001.1200322,200
Mar 25, 20251.09001.12601.09001.10001.100059,400
Mar 24, 20251.11001.11001.09001.09001.090039,700
Mar 21, 20251.08001.10001.07001.09001.090033,100
Mar 20, 20251.09001.10001.09001.10001.100037,600
Mar 19, 20251.10001.12901.09001.10001.100038,900
Mar 18, 20251.09001.10001.08001.09001.090058,400
Mar 17, 20251.09001.10001.08501.10001.100061,300
Mar 14, 20251.07001.10001.04001.09001.0900113,600
Mar 13, 20251.10001.10001.03001.06001.0600189,000
Mar 12, 20251.07001.07001.03501.04001.0400154,600
Mar 11, 20251.04001.06001.03001.05001.050057,800
Mar 10, 20251.08001.09001.04001.04001.040068,700
Mar 7, 20251.08001.10001.08001.08001.080065,900
Mar 6, 20251.11001.11001.08001.09001.090080,000
Mar 5, 20251.10001.10001.08501.10001.100033,700
Mar 4, 20251.08001.10501.08001.10001.100072,400
Mar 3, 20251.11001.13001.08001.08001.080049,700
Feb 28, 20251.12001.12901.10001.11001.1100143,100
Feb 27, 20251.13001.13001.10001.11001.110083,300
Feb 26, 20251.14001.14001.12001.13001.130053,000
Feb 25, 20251.15001.16901.12001.13001.1300107,800
Feb 24, 20251.15001.17001.13001.14001.140057,500
Feb 21, 20251.19001.19001.14501.15001.150048,100
Feb 20, 20251.19001.19001.17001.18001.180037,900
Feb 19, 20251.16001.19001.16001.19001.190058,300
Feb 18, 20251.16001.18001.16001.16001.160055,800
Feb 14, 20251.15001.17001.14001.17001.170075,100
Feb 13, 20251.13001.15501.13001.15001.150043,400
Feb 12, 20251.15001.15001.12001.13001.130065,400
Feb 11, 20251.16001.16001.13001.14001.140077,800
Feb 10, 20251.18001.18001.14501.17001.170086,600
Feb 7, 20251.16001.18001.16001.17001.170052,700
Feb 6, 20251.17001.18001.16001.16001.160041,400
Feb 5, 20251.17001.17001.15001.17001.170058,500
Feb 4, 20251.17001.19001.12001.17001.1700260,500
Feb 3, 20251.16001.18001.16001.17001.1700121,400
Jan 31, 20251.17001.20001.16001.19001.1900146,000
Jan 30, 20251.20001.20001.15001.17001.1700119,700
Jan 29, 20251.18001.18801.15501.17001.170048,300
Jan 28, 20251.19001.19501.17001.18001.180060,700
Jan 27, 20251.23001.23001.18001.18001.180071,600
Jan 24, 20251.20001.23001.19001.23001.2300135,100
Jan 23, 20251.21001.22001.20001.20001.200044,100
Jan 22, 20251.20001.23001.19001.22001.220074,600
Jan 21, 20251.20001.23001.19501.20001.200059,700
Jan 17, 20251.20001.21001.18001.20001.200066,700
Jan 16, 20251.20001.21001.18001.21001.210054,800
Jan 15, 20251.19001.23001.18001.20001.200079,900
Jan 14, 20251.20001.20001.17001.19001.190071,300
Jan 13, 20251.21001.21001.17601.20001.200071,700
Jan 10, 20251.22001.22001.18201.21001.210059,700
Jan 8, 20251.27001.27001.20001.22001.220095,900
Jan 7, 20251.28001.31801.24001.26001.2600100,700
Jan 6, 20251.27001.33001.24101.28001.2800298,800
Jan 3, 20251.19001.28001.18501.28001.2800124,600
Jan 2, 20251.16001.20001.16001.20001.2000104,600
Dec 31, 20241.17001.19001.15001.16001.1600115,900
Dec 30, 20241.18001.18001.14001.18001.1800196,900
Dec 27, 20241.20001.24001.17001.18001.1800116,900
Dec 26, 20241.16001.20001.14001.19001.1900194,900
Dec 24, 20241.17001.18001.14001.16001.160057,100
Dec 23, 20241.17001.20001.16001.18001.1800104,000
Dec 20, 20241.19001.22001.14001.18001.1800252,400
Dec 19, 20241.23001.25701.16001.18001.1800337,200
Dec 18, 20241.27001.29001.20001.21001.2100187,300
Dec 17, 20241.30001.32001.28101.30001.300078,500
Dec 16, 20241.31001.32001.30001.32001.3200121,600
Dec 13, 20241.33001.33001.30001.31001.3100141,500
Dec 12, 20241.28001.32001.27101.30001.300066,100
Dec 11, 20241.30001.30001.26001.29001.2900122,300
Dec 10, 20241.33001.33001.27001.28001.2800107,500
Dec 9, 20241.33001.34001.31001.33001.3300116,000
Dec 6, 20241.30001.33001.28001.33001.3300137,700
Dec 5, 20241.32001.33001.28001.29001.2900161,000
Dec 4, 20241.41001.41001.32001.33001.3300106,600
Dec 3, 20241.44001.44501.40001.41001.410052,800
Dec 2, 20241.45001.46001.42001.45001.450071,100
Nov 29, 20241.47001.47001.41001.44001.4400102,600
Nov 27, 20241.44001.50001.44001.45001.4500267,300
Nov 26, 20241.37001.45001.36501.44001.4400240,500
Nov 25, 20241.37001.38001.35001.37001.3700117,300
Nov 22, 20241.32001.37001.30001.34001.3400100,600
Nov 21, 20241.30001.33001.29001.33001.3300117,900
Nov 20, 20241.29001.34001.28001.29001.2900128,400
Nov 19, 20241.32001.33001.26001.29001.2900149,500
Nov 18, 20241.31001.34001.22501.32001.3200262,300
Nov 15, 20241.43001.43001.27001.31001.3100198,100
Nov 14, 20241.41001.47001.39001.44001.4400331,200
Nov 13, 20241.28001.40001.25001.39001.3900863,100
Nov 12, 20241.25001.25001.21001.25001.250060,000
Nov 11, 20241.26001.29001.22001.26001.260046,000
Nov 8, 20241.25001.29001.23001.26001.260046,200
Nov 7, 20241.26001.29001.24001.26001.260064,800
Nov 6, 20241.29001.29801.26001.26001.260040,400
Nov 5, 20241.24001.28001.22001.26001.260036,700
Nov 4, 20241.28001.29101.25001.26001.260038,800
Nov 1, 20241.31001.31101.28001.29001.290032,200
Oct 31, 20241.34001.34001.27001.31001.310055,500
Oct 30, 20241.30001.35001.30001.34001.3400105,000
Oct 29, 20241.28001.31001.26001.30001.300033,200
Oct 28, 20241.26001.31001.26001.28001.280065,000
Oct 25, 20241.26001.27001.23001.26001.260031,600
Oct 24, 20241.27001.28001.25001.25001.250038,500
Oct 23, 20241.28001.29001.27001.28001.280037,800
Oct 22, 20241.29001.29001.25001.29001.290060,300
Oct 21, 20241.30001.33001.26001.29001.290046,800
Oct 18, 20241.25001.30101.23001.30001.3000104,500
Oct 17, 20241.23001.27001.21001.26001.260066,900
Oct 16, 20241.16001.24001.16001.24001.2400115,400
Oct 15, 20241.12001.18001.12001.16001.160043,100
Oct 14, 20241.13001.15001.13001.14001.140020,900
Oct 11, 20241.12001.14001.11001.13001.130034,200
Oct 10, 20241.13001.13001.10001.11001.110050,300
Oct 9, 20241.14001.15001.12001.12001.120035,400
Oct 8, 20241.15001.16001.12001.13001.130059,200
Oct 7, 20241.16001.17101.14001.15001.150023,900
Oct 4, 20241.13001.19001.12001.18001.180090,300
Oct 3, 20241.15001.15001.11001.12001.1200109,300
Oct 2, 20241.11001.15001.11001.15001.150043,300
Oct 1, 20241.17001.17001.11001.11501.1150113,400
Sep 30, 20241.13001.17001.13001.17001.170052,300
Sep 27, 20241.16001.16001.12001.13501.135097,900
Sep 26, 20241.18001.21001.10001.12501.1250366,700
Sep 25, 20241.20001.21501.16001.18001.180067,100
Sep 24, 20241.21001.22001.20001.20001.200025,100
Sep 23, 20241.23001.24001.20001.21001.210047,900
Sep 20, 20241.22001.24001.21001.23001.230053,600
Sep 19, 20241.23001.25001.22001.23001.230026,900
Sep 18, 20241.24001.26001.20601.22001.220081,500
Sep 17, 20241.24001.26001.22001.24001.240031,000
Sep 16, 20241.28001.28001.26001.26001.260021,800
Sep 13, 20241.24001.30001.24001.29001.290029,100
Sep 12, 20241.24001.29301.23001.24001.240035,200
Sep 11, 20241.28001.28001.23001.25001.250032,300
Sep 10, 20241.19001.29001.18001.29001.290070,700
Sep 9, 20241.17001.19001.15001.19001.1900202,700
Sep 6, 20241.23001.23001.16001.17001.1700110,900
Sep 5, 20241.23001.26001.20501.22001.220072,000
Sep 4, 20241.28001.32001.21001.21001.2100610,900
Sep 3, 20241.31001.31001.22001.23001.230058,100
Aug 30, 20241.30001.32001.27801.31001.310028,300
Aug 29, 20241.32001.32001.27001.31001.310036,100
Aug 28, 20241.36001.36001.31501.32001.320053,300
Aug 27, 20241.35001.38001.32901.35001.350046,400
Aug 26, 20241.35001.37001.32001.35001.350044,700
Aug 23, 20241.34001.36001.33001.36001.360047,300
Aug 22, 20241.39001.39001.33001.35001.350047,700
Aug 21, 20241.38001.40001.29001.39001.390085,000
Aug 20, 20241.35001.40501.26001.38001.3800100,000
Aug 19, 20241.28001.37001.27001.36001.3600121,100
Aug 16, 20241.29001.29001.24001.28001.280031,200
Aug 15, 20241.25001.33001.25001.27001.270089,400
Aug 14, 20241.15001.30001.15001.26001.2600124,700
Aug 13, 20241.16001.17001.15001.16001.160039,100
Aug 12, 20241.16001.19501.15501.16001.160038,700
Aug 9, 20241.16001.19001.16001.18001.180052,800
Aug 8, 20241.19001.19001.15001.16001.160097,300
Aug 7, 20241.17901.19001.15001.16001.160043,800
Aug 6, 20241.16001.20001.16001.17001.170057,500
Aug 5, 20241.15001.18001.15001.16001.160080,200
Aug 2, 20241.22001.22401.18001.20001.2000138,400
Aug 1, 20241.23001.25001.20001.21001.210068,100
Jul 31, 20241.24001.24501.22001.23001.230051,400
Jul 30, 20241.25001.28001.22001.22001.220058,000
Jul 29, 20241.27001.27001.23001.24001.240061,800
Jul 26, 20241.25001.27001.23001.25001.250067,900
Jul 25, 20241.24001.26001.23001.25001.250066,800
Jul 24, 20241.28001.28001.22001.23001.2300103,000
Jul 23, 20241.29001.30001.28001.28001.280034,600
Jul 22, 20241.26001.30001.26001.30001.300071,800
Jul 19, 20241.30001.31001.26001.26001.260040,900
Jul 18, 20241.37001.37001.30001.30001.3000119,400
Jul 17, 20241.31001.35001.31001.33001.330053,600
Jul 16, 20241.32001.35001.32001.35001.350083,400
Jul 15, 20241.35001.35001.31001.33001.330087,500
Jul 12, 20241.32001.34001.32001.34001.3400152,700
Jul 11, 20241.31001.39001.28001.32001.3200658,500
Jul 10, 20241.26001.27001.25001.25001.250046,400
Jul 9, 20241.28001.30001.25001.25001.250091,700
Jul 8, 20241.23001.28001.23001.26001.260073,100
Jul 5, 20241.21001.23501.21001.23001.230044,800
Jul 3, 20241.21001.23501.20001.21001.210048,700
Jul 2, 20241.23001.24001.20001.21001.210065,300
Jul 1, 20241.27001.28001.20001.25001.250096,500
Jun 28, 20241.27001.28001.26001.26001.260081,400
Jun 27, 20241.23001.30001.23001.27001.270088,700
Jun 26, 20241.28001.30001.25001.28001.2800116,600
Jun 25, 20241.23001.29001.23001.28001.280099,200
Jun 24, 20241.26001.26001.22001.23001.2300122,900
Jun 21, 20241.27001.27501.21001.25001.2500153,000
Jun 20, 20241.31001.33001.23001.25001.2500415,900
Jun 18, 20241.40001.45001.33001.33001.3300380,400
Jun 17, 20241.60001.60001.39001.43001.4300561,800
Jun 14, 20241.58001.69501.54001.60001.6000739,300
Jun 13, 20241.78002.09001.57001.62001.620014,741,000
Jun 12, 20241.62001.65001.61001.63001.630080,400
Jun 11, 20241.60001.64001.58801.63001.630074,300
Jun 10, 20241.60001.66501.55001.64001.6400117,600
Jun 7, 20241.62001.64001.61001.61501.615084,700
Jun 6, 20241.63001.64501.61001.61001.6100116,000
Jun 5, 20241.65001.65001.61001.65001.650058,700
Jun 4, 20241.63001.65901.63001.64001.640039,700
Jun 3, 20241.63001.67001.62001.67001.670078,500
May 31, 20241.65001.66001.61001.63001.630054,200
May 30, 20241.66001.67001.62001.64001.640037,200
May 29, 20241.66001.66001.61001.64001.640063,100
May 28, 20241.64001.66001.55001.66001.6600579,500
May 24, 20241.65001.71001.64001.67001.6700128,200
May 23, 20241.76001.77001.62101.63001.6300122,900
May 22, 20241.80001.84001.74001.76001.7600158,800
May 21, 20241.83001.87001.77001.78501.785088,500
May 20, 20242.01002.01001.78001.84001.8400214,000
May 17, 20241.99002.00001.93501.99501.9950164,700
May 16, 20241.91002.00001.88001.97001.9700179,900
May 15, 20241.80001.96001.80001.91001.9100212,200
May 14, 20241.77001.87001.74001.83001.8300301,300
May 13, 20241.84001.87901.80001.85001.850082,800
May 10, 20241.81001.82001.76001.81001.810097,000
May 9, 20241.70001.72001.67501.72001.720048,300
May 8, 20241.72001.74001.68001.70001.700038,900
May 7, 20241.80001.80001.72001.73001.730071,600
May 6, 20241.80001.82001.78201.79001.790099,700
May 3, 20241.77001.79501.73001.78001.780074,300
May 2, 20241.64001.74001.63101.72001.720051,900
May 1, 20241.63001.71501.62001.66001.660054,300
Apr 30, 20241.61001.66001.61001.62001.620039,400
Apr 29, 20241.63001.68001.63001.63001.630062,900
Apr 26, 20241.70001.70001.62001.63001.6300117,500
Apr 25, 20241.71001.71501.63601.69501.695092,400
Apr 24, 20241.79001.80001.72001.73001.730053,900
Apr 23, 20241.65001.82001.61001.80001.800093,200
Apr 22, 20241.68001.70001.61001.67001.6700138,000
Apr 19, 20241.81001.83001.68001.70001.7000189,600
Apr 18, 20241.85001.89001.80001.80501.805088,400
Apr 17, 20241.89001.92001.84001.84001.8400114,300
Apr 16, 20242.00002.00701.88301.92001.9200226,500
Apr 15, 20242.01002.07002.00002.02002.0200183,600
Apr 12, 20242.03002.08002.02002.07002.0700224,400

Related Tickers

RNXT RenovoRx, Inc.
0.7720
-2.40%
 
NUVB Nuvation Bio Inc.
1.9900
+13.71%
 
NERV Minerva Neurosciences, Inc.
1.4500
+6.23%
 
PHGE BiomX Inc.
0.5380
+1.72%
 
OGEN Oragenics, Inc.
0.1910
+7.91%
 
NRXPW NRx Pharmaceuticals, Inc.
0.0619
+3.17%
 
PEPG PepGen Inc.
1.1300
-3.42%
 
XOMA XOMA Royalty Corporation
19.97
+1.37%
 
MAAT.PA MaaT Pharma SA
5.88
-2.97%
 
IGMS IGM Biosciences, Inc.
1.2000
+13.21%