Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.610 -0.040 (-2.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices