Vivani Medical, Inc. - Common Stock (VANI)

1.1900
-0.0200 (-1.65%)
NASDAQ · Last Trade: Sep 19th, 6:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vivani Medical, Inc. - Common Stock (VANI)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20261.221.231.171.19904,4931.19
9/17/20261.221.241.211.21219,8461.21
9/16/20261.231.241.221.22142,2621.22
9/15/20261.261.271.211.23208,6411.23
9/14/20261.261.281.241.26151,6711.26
9/11/20261.251.291.241.27249,3671.27
9/10/20261.311.311.251.25255,8721.25
9/09/20261.361.361.311.31283,2531.31
9/08/20261.501.501.341.35465,9041.35
9/04/20261.401.511.381.49481,5091.49
9/03/20261.441.471.371.39231,1201.39
9/02/20261.371.451.371.42140,4181.42
9/01/20261.361.391.351.36191,4821.36
8/31/20261.441.481.371.39208,2131.39
8/28/20261.411.431.391.42163,0271.42
8/27/20261.421.421.401.4086,7191.40
8/26/20261.431.451.371.42215,6851.42
8/25/20261.381.421.341.42200,7181.42
8/24/20261.401.421.341.38174,4401.38
8/21/20261.441.441.361.38104,7411.38
8/20/20261.361.421.361.41108,3371.41
8/19/20261.461.531.301.39789,1431.39
8/18/20261.351.451.331.45349,7491.45
8/17/20261.401.401.351.35124,8451.35
8/14/20261.341.421.331.40114,3471.40
8/13/20261.391.401.311.34197,0831.34
8/12/20261.401.431.341.37155,3621.37
8/11/20261.411.411.381.3954,0761.39
8/10/20261.441.441.351.41194,3571.41
8/07/20261.431.441.381.41195,6901.41
8/06/20261.381.401.361.3652,6491.36
8/05/20261.431.431.351.3885,2921.38
8/04/20261.341.421.331.40157,4071.40
8/03/20261.291.371.271.33146,1651.33
7/31/20261.321.321.281.2834,5371.28
7/30/20261.281.321.271.3088,9901.30
7/29/20261.321.321.261.2687,5211.26
7/28/20261.311.311.241.31218,6391.31
7/27/20261.301.311.261.30134,2041.30
7/24/20261.371.371.251.28203,2281.28
7/23/20261.381.391.341.39203,6251.39
7/22/20261.461.481.381.39296,1001.39
7/21/20261.351.471.351.43205,8031.43
7/20/20261.321.381.311.35186,3951.35
7/17/20261.341.381.281.32470,3741.32
7/16/20261.491.491.341.35650,5751.35
7/15/20261.411.441.361.41305,0561.41
7/14/20261.401.451.391.40209,5491.40
7/13/20261.391.481.341.42628,6591.42
7/10/20261.521.541.321.361,037,3061.36
7/09/20261.581.661.471.561,230,6011.56
7/08/20261.361.611.331.602,264,8881.60
7/07/20261.321.421.261.3511,512,8241.35
7/06/20261.261.321.261.30198,5921.30
7/02/20261.241.351.231.261,341,7101.26
7/01/20261.201.251.201.2349,0211.23
6/30/20261.211.261.191.24167,0161.24
6/29/20261.211.241.181.2146,8351.21
6/26/20261.151.221.151.20164,5551.20
6/25/20261.211.251.131.14298,9711.14
6/24/20261.211.241.161.22217,1221.22
6/23/20261.141.201.141.19247,5151.19
6/22/20261.181.181.131.1376,3421.13