Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vivani Medical, Inc. - Common Stock (NQ: VANI )

1.310 -0.030 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 1.270 1.280 1.260 1.260 81,427 -0.01(-0.79%)
Jun 27, 2024 1.230 1.300 1.230 1.270 88,731 -0.01(-0.78%)
Jun 26, 2024 1.280 1.300 1.250 1.280 116,574 +0.00(+0.00%)
Jun 25, 2024 1.230 1.290 1.230 1.280 99,105 +0.05(+4.07%)
Jun 24, 2024 1.260 1.260 1.220 1.230 122,877 -0.02(-1.60%)
Jun 21, 2024 1.270 1.275 1.210 1.250 153,015 +0.00(+0.00%)
Jun 20, 2024 1.310 1.330 1.230 1.250 415,923 -0.08(-6.02%)
Jun 18, 2024 1.400 1.450 1.330 1.330 380,400 -0.10(-6.99%)
Jun 17, 2024 1.600 1.600 1.390 1.430 561,133 -0.17(-10.63%)
Jun 14, 2024 1.580 1.695 1.540 1.600 739,315 -0.02(-1.23%)
Jun 13, 2024 1.780 2.090 1.570 1.620 14,737,977 -0.01(-0.61%)
Jun 12, 2024 1.620 1.650 1.610 1.630 77,343 +0.00(+0.00%)
Jun 11, 2024 1.600 1.640 1.588 1.630 74,269 -0.01(-0.61%)
Jun 10, 2024 1.600 1.665 1.550 1.640 117,637 +0.02(+1.55%)
Jun 07, 2024 1.620 1.640 1.610 1.615 84,701 +0.00(+0.31%)
Jun 06, 2024 1.630 1.645 1.610 1.610 115,979 -0.04(-2.42%)
Jun 05, 2024 1.650 1.650 1.610 1.650 58,694 +0.01(+0.61%)
Jun 04, 2024 1.630 1.659 1.630 1.640 39,740 -0.03(-1.80%)
Jun 03, 2024 1.630 1.670 1.620 1.670 78,495 +0.04(+2.45%)
May 31, 2024 1.650 1.660 1.610 1.630 54,151 -0.01(-0.61%)
May 30, 2024 1.660 1.670 1.620 1.640 37,339 +0.00(+0.00%)
May 29, 2024 1.660 1.660 1.610 1.640 62,596 -0.02(-1.20%)
May 28, 2024 1.640 1.660 1.550 1.660 579,122 -0.01(-0.60%)
May 24, 2024 1.650 1.710 1.640 1.670 128,256 +0.04(+2.45%)
May 23, 2024 1.760 1.770 1.621 1.630 122,896 -0.13(-7.39%)
May 22, 2024 1.800 1.840 1.740 1.760 158,789 -0.02(-1.40%)
May 21, 2024 1.830 1.870 1.770 1.785 88,548 -0.06(-2.99%)
May 20, 2024 2.010 2.010 1.780 1.840 213,875 -0.16(-7.77%)
May 17, 2024 1.990 2.000 1.935 1.995 164,728 +0.03(+1.27%)
May 16, 2024 1.910 2.000 1.880 1.970 179,822 +0.06(+3.14%)
May 15, 2024 1.800 1.960 1.800 1.910 212,051 +0.08(+4.37%)
May 14, 2024 1.770 1.870 1.740 1.830 300,788 -0.02(-1.08%)
May 13, 2024 1.840 1.879 1.800 1.850 81,972 +0.04(+2.21%)
May 10, 2024 1.810 1.820 1.760 1.810 96,955 +0.09(+5.23%)
May 09, 2024 1.700 1.720 1.675 1.720 48,393 +0.02(+1.18%)
May 08, 2024 1.720 1.740 1.680 1.700 38,924 -0.03(-1.73%)
May 07, 2024 1.800 1.800 1.720 1.730 71,568 -0.06(-3.35%)
May 06, 2024 1.800 1.820 1.782 1.790 66,219 +0.01(+0.56%)
May 03, 2024 1.770 1.795 1.730 1.780 74,262 +0.06(+3.49%)
May 02, 2024 1.640 1.740 1.631 1.720 51,919 +0.06(+3.61%)
May 01, 2024 1.630 1.715 1.620 1.660 54,315 +0.04(+2.47%)
Apr 30, 2024 1.610 1.660 1.610 1.620 39,436 -0.01(-0.61%)
Apr 29, 2024 1.630 1.680 1.630 1.630 62,936 +0.00(+0.00%)
Apr 26, 2024 1.700 1.700 1.620 1.630 117,480 -0.07(-3.83%)
Apr 25, 2024 1.710 1.715 1.636 1.695 92,203 -0.03(-2.02%)
Apr 24, 2024 1.790 1.800 1.720 1.730 51,536 -0.07(-3.89%)
Apr 23, 2024 1.650 1.820 1.610 1.800 92,346 +0.13(+7.78%)
Apr 22, 2024 1.680 1.700 1.610 1.670 137,772 -0.03(-1.76%)
Apr 19, 2024 1.810 1.830 1.680 1.700 190,212 -0.10(-5.82%)
Apr 18, 2024 1.850 1.890 1.800 1.805 88,424 -0.04(-1.90%)
Apr 17, 2024 1.890 1.920 1.840 1.840 114,340 -0.08(-4.17%)
Apr 16, 2024 2.000 2.007 1.883 1.920 226,543 -0.10(-4.95%)
Apr 15, 2024 2.010 2.070 2.000 2.020 183,612 -0.05(-2.42%)
Apr 12, 2024 2.030 2.080 2.020 2.070 231,033 +0.02(+0.98%)
Apr 11, 2024 2.060 2.080 2.030 2.050 137,165 -0.01(-0.49%)
Apr 10, 2024 1.990 2.070 1.970 2.060 268,743 +0.01(+0.49%)
Apr 09, 2024 2.150 2.150 2.020 2.050 240,486 -0.13(-5.96%)
Apr 08, 2024 2.030 2.220 1.960 2.180 590,104 +0.18(+9.00%)
Apr 05, 2024 2.010 2.050 1.970 2.000 161,390 +0.00(+0.00%)
Apr 04, 2024 1.940 2.050 1.910 2.000 150,441 -0.04(-1.72%)
Apr 03, 2024 1.910 2.060 1.860 2.035 328,216 +0.16(+8.24%)
Apr 02, 2024 1.930 1.970 1.810 1.880 169,988 -0.10(-5.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.