Vivani Medical Inc (U5P)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 6.25 | 1.12 | 1.23 | 1.12 | 237 | 1.20372093 | DE |
| 4 | -0.28 | -19.0476190476 | 1.47 | 1.93 | 1.12 | 421 | 1.44837601 | DE |
| 12 | -0.66 | -35.6756756757 | 1.85 | 2.02 | 1.12 | 765 | 1.61743623 | DE |
| 26 | 0.225 | 23.3160621762 | 0.965 | 6.5 | 0.85 | 5029 | 2.84543294 | DE |
| 52 | 0.315 | 36 | 0.875 | 6.5 | 0.81 | 4333 | 2.82401185 | DE |
| 156 | 0.315 | 36 | 0.875 | 6.5 | 0.81 | 4333 | 2.82401185 | DE |
| 260 | 0.315 | 36 | 0.875 | 6.5 | 0.81 | 4333 | 2.82401185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1719433620 | 1.21 | 0.09 | 8.04 | 1.23 | 1.23 | 1.21 | 440 |
| 1719347160 | 1.12 | -0.12 | -9.68 | 1.12 | 1.12 | 1.12 | 33 |
| 1719260760 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1719001560 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1718915160 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1718828760 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1718742360 | 1.24 | -0.22 | -15.07 | 1.24 | 1.24 | 1.24 | 555 |
| 1718656020 | 1.46 | -0.03 | -2.01 | 1.46 | 1.46 | 1.46 | 175 |
| 1718396820 | 1.49 | 0.02 | 1.36 | 1.49 | 1.49 | 1.43 | 894 |
| 1718310420 | 1.47 | -0.03 | -2.00 | 1.85 | 1.93 | 1.47 | 895 |
| 1718224020 | 1.5 | -0.04 | -2.60 | 1.47 | 1.5 | 1.47 | 590 |
| 1718137620 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1718051220 | 1.54 | 0.07 | 4.76 | 1.54 | 1.54 | 1.54 | 388 |
| 1717792020 | 1.47 | -0.04 | -2.65 | 1.47 | 1.47 | 1.47 | 100 |
| 1717705620 | 1.51 | -0.02 | -1.31 | 1.48 | 1.51 | 1.48 | 210 |
| 1717619220 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1717532820 | 1.53 | 0.07 | 4.79 | 1.53 | 1.53 | 1.49 | 1105 |
| 1717446420 | 1.46 | -0.01 | -0.68 | 1.46 | 1.46 | 1.46 | 33 |
| 1717187220 | 1.47 | -0.01 | -0.68 | 1.47 | 1.47 | 1.47 | 50 |
| 1717100820 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1717014420 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1716928020 | 1.48 | -0.05 | -3.27 | 1.48 | 1.48 | 1.48 | 95 |
| 1716841620 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1716582420 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1716496020 | 1.53 | -0.18 | -10.53 | 1.58 | 1.58 | 1.53 | 7989 |
| 1716409560 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1716323160 | 1.71 | 0.05 | 3.01 | 1.71 | 1.71 | 1.71 | 1000 |
| 1716236760 | 1.66 | -0.17 | -9.29 | 1.66 | 1.66 | 1.66 | 310 |
| 1715977620 | 1.83 | 0.04 | 2.23 | 1.83 | 1.83 | 1.83 | 100 |
| 1715891220 | 1.79 | 0.03 | 1.70 | 1.8 | 1.8 | 1.77 | 1105 |
| 1715804820 | 1.76 | 0.1 | 6.02 | 1.62 | 1.81 | 1.62 | 1005 |
| 1715718420 | 1.66 | -0.05 | -2.92 | 1.67 | 1.68 | 1.6399999 | 2556 |
| 1715631960 | 1.71 | 0.02 | 1.18 | 1.6399999 | 1.71 | 1.6399999 | 2919 |
| 1715372820 | 1.69 | 0.1 | 6.29 | 1.67 | 1.69 | 1.67 | 1050 |
| 1715286420 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1715200020 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1715113620 | 1.59 | -0.1 | -5.92 | 1.73 | 1.73 | 1.59 | 971 |
| 1715027220 | 1.69 | 0 | 0.00 | 1.69 | 1.74 | 1.69 | 1507 |
| 1714768020 | 1.69 | 0.2 | 13.42 | 1.69 | 1.69 | 1.69 | 30 |
| 1714681620 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1714508820 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1714422420 | 1.49 | -0.09 | -5.70 | 1.49 | 1.49 | 1.49 | 100 |
| 1714163220 | 1.58 | 0.02 | 1.28 | 1.58 | 1.58 | 1.58 | 98 |
| 1714076820 | 1.56 | -0.12 | -7.14 | 1.56 | 1.56 | 1.56 | 25 |
| 1713990420 | 1.68 | 0.12 | 7.69 | 1.68 | 1.68 | 1.68 | 250 |
| 1713903960 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1713817560 | 1.56 | -0.21 | -11.86 | 1.56 | 1.62 | 1.56 | 162 |
| 1713558420 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1713472020 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1713385620 | 1.77 | -0.01 | -0.56 | 1.77 | 1.77 | 1.77 | 101 |
| 1713299220 | 1.78 | -0.18 | -9.18 | 1.78 | 1.78 | 1.78 | 20 |
| 1713212820 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1712953620 | 1.96 | 0.1 | 5.38 | 1.96 | 1.96 | 1.96 | 750 |
| 1712867220 | 1.86 | -0.16 | -7.92 | 1.86 | 1.86 | 1.86 | 750 |
| 1712780760 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1712694360 | 2.02 | 0.21 | 11.60 | 2.02 | 2.02 | 2.02 | 250 |
| 1712608020 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1712348820 | 1.81 | -0.04 | -2.16 | 1.81 | 1.81 | 1.81 | 350 |
| 1712262360 | 1.85 | 0.05 | 2.78 | 1.85 | 1.85 | 1.85 | 90 |
| 1712175960 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1712089560 | 1.8 | 0.12 | 7.14 | 1.8 | 1.8 | 1.79 | 550 |
| 1711661220 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
