Vivani Medical, Inc. - Common Stock (VANI)

1.0500
-0.0400 (-3.67%)
NASDAQ · Last Trade: Nov 3rd, 6:25 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.091.131.041.05282,6061.05
11/02/20261.131.161.081.09185,8001.09
10/30/20261.121.131.071.09199,2641.09
10/29/20261.131.201.121.14195,1321.14
10/28/20261.121.161.061.14267,8831.14
10/27/20261.121.181.121.14197,5621.14
10/26/20261.111.151.111.13122,6921.13
10/23/20261.081.111.071.1185,8461.11
10/22/20261.121.141.061.09241,8751.09
10/21/20261.131.171.121.16161,1501.16
10/20/20261.131.161.111.1289,5671.12
10/19/20261.121.141.101.1280,4011.12
10/16/20261.151.171.101.12361,5771.12
10/15/20261.151.171.151.15108,4481.15
10/14/20261.171.191.161.16134,9111.16
10/13/20261.191.191.161.18269,0701.18
10/12/20261.221.231.191.19146,5401.19
10/09/20261.221.251.211.25101,9301.25
10/08/20261.261.311.191.23260,8991.23
10/07/20261.251.331.241.27272,4241.27
10/06/20261.241.261.221.24100,5581.24
10/05/20261.221.251.221.2295,1931.22
10/02/20261.251.251.231.2388,2021.23
10/01/20261.231.261.221.2263,7541.22
9/30/20261.241.271.241.24119,1141.24
9/29/20261.251.251.221.2382,9141.23
9/28/20261.241.271.231.25107,1021.25
9/25/20261.251.261.231.24128,3181.24
9/24/20261.231.241.221.2380,1891.23
9/23/20261.261.271.211.23149,0851.23
9/22/20261.241.311.241.27174,9111.27
9/21/20261.201.271.201.24131,8771.24
9/18/20261.221.231.171.19904,5831.19
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