Vivani Medical Inc (VANI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -3.0303030303 | 1.32 | 1.37 | 1.26 | 73785 | 1.3112645 | CS |
| 4 | 0.05 | 4.06504065041 | 1.23 | 1.39 | 1.2 | 111835 | 1.29583437 | CS |
| 12 | -0.33 | -20.4968944099 | 1.61 | 2.09 | 1.2 | 397162 | 1.58830583 | CS |
| 26 | 0.26 | 25.4901960784 | 1.02 | 7.8 | 1.01 | 1757144 | 3.44142789 | CS |
| 52 | 0.01 | 0.787401574803 | 1.27 | 7.8 | 0.84 | 892522 | 3.38428966 | CS |
| 156 | -2.92 | -69.5238095238 | 4.2 | 7.8 | 0.7536 | 501109 | 3.26889078 | CS |
| 260 | -2.92 | -69.5238095238 | 4.2 | 7.8 | 0.7536 | 501109 | 3.26889078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.28 | 0 | 0.00 | 1.29 | 1.3 | 1.28 | 34617 |
| 1721687700 | 1.28 | 0.02 | 1.59 | 1.26 | 1.3 | 1.26 | 64938 |
| 1721428500 | 1.26 | -0.04 | -3.08 | 1.3 | 1.305 | 1.26 | 39717 |
| 1721342100 | 1.3 | -0.03 | -2.26 | 1.36 | 1.37 | 1.3 | 119434 |
| 1721255700 | 1.33 | -0.02 | -1.48 | 1.335 | 1.35 | 1.3149 | 39492 |
| 1721169300 | 1.35 | 0.02 | 1.50 | 1.32 | 1.35 | 1.32 | 83432 |
| 1721082900 | 1.33 | -0.01 | -0.75 | 1.35 | 1.35 | 1.3101 | 87532 |
| 1720823700 | 1.34 | 0.02 | 1.52 | 1.32 | 1.34 | 1.32 | 152695 |
| 1720737300 | 1.32 | 0.07 | 5.60 | 1.31 | 1.3899999 | 1.28 | 644151 |
| 1720650900 | 1.25 | 0 | 0.00 | 1.26 | 1.27 | 1.25 | 46376 |
| 1720564500 | 1.25 | -0.01 | -0.79 | 1.28 | 1.3 | 1.25 | 91694 |
| 1720478100 | 1.26 | 0.03 | 2.44 | 1.23 | 1.28 | 1.23 | 54940 |
| 1720218900 | 1.23 | 0.02 | 1.65 | 1.21 | 1.235 | 1.2096 | 44790 |
| 1720040640 | 1.21 | 0 | 0.00 | 1.21 | 1.235 | 1.2 | 48667 |
| 1719959700 | 1.21 | -0.04 | -3.20 | 1.23 | 1.24 | 1.2 | 65344 |
| 1719873300 | 1.25 | -0.01 | -0.79 | 1.27 | 1.28 | 1.2 | 96624 |
| 1719614100 | 1.26 | -0.01 | -0.79 | 1.27 | 1.28 | 1.26 | 80848 |
| 1719527700 | 1.27 | -0.01 | -0.78 | 1.23 | 1.2999 | 1.23 | 88561 |
| 1719441300 | 1.28 | 0 | 0.00 | 1.28 | 1.3 | 1.25 | 116574 |
| 1719354900 | 1.28 | 0.05 | 4.07 | 1.23 | 1.29 | 1.23 | 99105 |
| 1719268500 | 1.23 | -0.01 | -0.81 | 1.26 | 1.26 | 1.22 | 122877 |
| 1719009300 | 1.24 | -0.01 | -0.80 | 1.27 | 1.275 | 1.21 | 152505 |
| 1718922900 | 1.25 | -0.08 | -6.02 | 1.32 | 1.33 | 1.23 | 415923 |
| 1718750100 | 1.33 | -0.1 | -6.99 | 1.4 | 1.45 | 1.33 | 379352 |
| 1718663700 | 1.43 | -0.17 | -10.63 | 1.6 | 1.6 | 1.3899999 | 561133 |
| 1718404500 | 1.6 | -0.02 | -1.23 | 1.58 | 1.695 | 1.54 | 738619 |
| 1718318100 | 1.62 | -0.01 | -0.61 | 1.78 | 2.09 | 1.57 | 14735665 |
| 1718231700 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.65 | 1.61 | 76373 |
| 1718145300 | 1.6299999 | -0.01 | -0.61 | 1.6 | 1.6399999 | 1.5884 | 74269 |
| 1718058900 | 1.6399999 | 0.02 | 1.55 | 1.6 | 1.665 | 1.5501 | 115038 |
| 1717799700 | 1.615 | 0 | 0.31 | 1.6299999 | 1.6399999 | 1.61 | 82440 |
| 1717713300 | 1.61 | -0.04 | -2.42 | 1.6299999 | 1.645 | 1.61 | 115979 |
| 1717626900 | 1.65 | 0.01 | 0.61 | 1.65 | 1.65 | 1.61 | 58453 |
| 1717540500 | 1.6399999 | -0.03 | -1.80 | 1.6299999 | 1.6586 | 1.6299999 | 39740 |
| 1717454100 | 1.67 | 0.04 | 2.45 | 1.6299999 | 1.67 | 1.62 | 78492 |
| 1717194900 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.66 | 1.61 | 54079 |
| 1717108500 | 1.6399999 | 0 | 0.00 | 1.66 | 1.67 | 1.6201 | 37237 |
| 1717022100 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.66 | 1.61 | 62596 |
| 1716935700 | 1.66 | -0.01 | -0.60 | 1.6399999 | 1.66 | 1.551 | 134326 |
| 1716590100 | 1.67 | 0.04 | 2.45 | 1.65 | 1.7099 | 1.6399999 | 128255 |
| 1716503700 | 1.6299999 | -0.13 | -7.39 | 1.76 | 1.77 | 1.621 | 119584 |
| 1716417300 | 1.76 | -0.03 | -1.40 | 1.8 | 1.84 | 1.74 | 158719 |
| 1716330900 | 1.785 | -0.06 | -2.99 | 1.83 | 1.87 | 1.77 | 88548 |
| 1716244500 | 1.84 | -0.16 | -7.77 | 2.0099999 | 2.02 | 1.78 | 213605 |
| 1715985300 | 1.995 | 0.03 | 1.27 | 1.99 | 2 | 1.935 | 158650 |
| 1715898900 | 1.97 | 0.06 | 3.14 | 1.91 | 2 | 1.88 | 179822 |
| 1715812500 | 1.91 | 0.08 | 4.37 | 1.8 | 1.9599 | 1.8 | 212029 |
| 1715726100 | 1.83 | -0.02 | -1.08 | 1.77 | 1.87 | 1.74 | 300788 |
| 1715639700 | 1.85 | 0.04 | 2.21 | 1.84 | 1.8793 | 1.8 | 81941 |
| 1715380500 | 1.81 | 0.09 | 5.23 | 1.81 | 1.82 | 1.7599 | 96943 |
| 1715294100 | 1.72 | 0.02 | 1.18 | 1.7 | 1.72 | 1.675 | 48339 |
| 1715207700 | 1.7 | -0.03 | -1.73 | 1.72 | 1.74 | 1.68 | 38924 |
| 1715121300 | 1.73 | -0.06 | -3.35 | 1.8 | 1.8 | 1.72 | 71550 |
| 1715034900 | 1.79 | 0.01 | 0.56 | 1.8 | 1.8199 | 1.7815 | 66215 |
| 1714775700 | 1.78 | 0.06 | 3.49 | 1.77 | 1.7947 | 1.73 | 74262 |
| 1714689300 | 1.72 | 0.06 | 3.61 | 1.6399999 | 1.74 | 1.6306 | 51919 |
| 1714602900 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.715 | 1.62 | 54315 |
| 1714516500 | 1.62 | -0.01 | -0.61 | 1.61 | 1.66 | 1.61 | 39436 |
| 1714430100 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.68 | 1.6299999 | 62932 |
| 1714170900 | 1.6299999 | -0.07 | -3.83 | 1.7 | 1.7 | 1.62 | 116904 |
| 1714084500 | 1.695 | -0.04 | -2.02 | 1.65 | 1.715 | 1.6359999 | 72584 |
| 1713998100 | 1.73 | -0.07 | -3.89 | 1.79 | 1.8 | 1.72 | 51496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
