Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.200 1.220 1.150 1.210 41,421 +0.03(+2.54%)
Jun 29, 2023 1.160 1.219 1.160 1.180 50,641 +0.01(+0.85%)
Jun 28, 2023 1.230 1.260 1.170 1.170 43,137 -0.09(-7.14%)
Jun 27, 2023 1.230 1.270 1.210 1.260 19,470 +0.02(+1.61%)
Jun 26, 2023 1.250 1.280 1.230 1.240 33,286 -0.02(-1.59%)
Jun 23, 2023 1.240 1.260 1.220 1.260 37,694 -0.01(-0.79%)
Jun 22, 2023 1.250 1.270 1.219 1.270 22,498 +0.00(+0.00%)
Jun 21, 2023 1.250 1.270 1.210 1.270 30,955 -0.02(-1.55%)
Jun 20, 2023 1.330 1.350 1.200 1.290 160,046 -0.02(-1.53%)
Jun 16, 2023 1.510 1.530 1.310 1.310 179,401 -0.17(-11.49%)
Jun 15, 2023 1.530 1.540 1.450 1.480 56,579 -0.04(-2.63%)
Jun 14, 2023 1.560 1.590 1.480 1.520 63,471 -0.05(-3.18%)
Jun 13, 2023 1.420 1.570 1.400 1.570 98,455 +0.22(+16.30%)
Jun 12, 2023 1.310 1.390 1.300 1.350 27,327 +0.08(+5.88%)
Jun 09, 2023 1.400 1.430 1.240 1.275 117,899 -0.16(-10.84%)
Jun 08, 2023 1.480 1.490 1.430 1.430 53,744 -0.02(-1.38%)
Jun 07, 2023 1.410 1.478 1.410 1.450 14,586 +0.03(+2.11%)
Jun 06, 2023 1.430 1.466 1.400 1.420 29,124 -0.03(-2.07%)
Jun 05, 2023 1.330 1.450 1.330 1.450 80,482 +0.10(+7.41%)
Jun 02, 2023 1.320 1.360 1.310 1.350 21,766 +0.03(+2.27%)
Jun 01, 2023 1.320 1.354 1.300 1.320 13,604 +0.01(+0.76%)
May 31, 2023 1.350 1.370 1.310 1.310 10,144 -0.05(-3.68%)
May 30, 2023 1.350 1.360 1.300 1.360 55,894 +0.06(+4.62%)
May 26, 2023 1.280 1.340 1.280 1.300 40,120 +0.01(+0.78%)
May 25, 2023 1.310 1.350 1.250 1.290 27,344 -0.03(-2.27%)
May 24, 2023 1.360 1.370 1.240 1.320 30,837 -0.04(-3.30%)
May 23, 2023 1.340 1.380 1.300 1.365 23,503 -0.01(-0.36%)
May 22, 2023 1.400 1.420 1.270 1.370 38,113 -0.03(-2.14%)
May 19, 2023 1.300 1.410 1.286 1.400 35,868 +0.11(+8.53%)
May 18, 2023 1.220 1.290 1.220 1.290 48,935 +0.03(+2.38%)
May 17, 2023 1.220 1.270 1.175 1.260 17,555 +0.09(+7.69%)
May 16, 2023 1.300 1.360 1.160 1.170 70,236 -0.13(-10.00%)
May 15, 2023 1.350 1.410 1.300 1.300 46,606 -0.08(-5.80%)
May 12, 2023 1.420 1.420 1.320 1.380 45,821 -0.05(-3.50%)
May 11, 2023 1.510 1.510 1.410 1.430 44,699 -0.10(-6.54%)
May 10, 2023 1.390 1.550 1.390 1.530 86,053 +0.13(+9.29%)
May 09, 2023 1.320 1.400 1.282 1.400 30,716 +0.06(+4.48%)
May 08, 2023 1.350 1.357 1.310 1.340 32,155 +0.01(+0.75%)
May 05, 2023 1.490 1.520 1.300 1.330 117,703 -0.13(-8.90%)
May 04, 2023 1.450 1.550 1.440 1.460 98,083 +0.01(+0.69%)
May 03, 2023 1.360 1.460 1.280 1.450 177,116 +0.08(+5.84%)
May 02, 2023 1.310 1.650 1.220 1.370 1,125,563 +0.28(+25.69%)
May 01, 2023 1.100 1.150 1.078 1.090 38,262 -0.02(-1.80%)
Apr 28, 2023 1.170 1.180 1.071 1.110 21,068 -0.05(-4.31%)
Apr 27, 2023 1.090 1.200 1.059 1.160 62,747 +0.08(+7.41%)
Apr 26, 2023 1.040 1.080 1.020 1.080 60,457 +0.09(+9.09%)
Apr 25, 2023 1.010 1.020 0.9603 0.9900 34,813 -0.00(-0.02%)
Apr 24, 2023 1.090 1.090 0.9900 0.9902 12,976 +0.00(+0.01%)
Apr 21, 2023 0.9500 1.000 0.9500 0.9901 12,782 +0.01(+1.03%)
Apr 20, 2023 1.000 1.040 0.9800 0.9800 8,760 -0.02(-2.49%)
Apr 19, 2023 1.050 1.050 1.000 1.005 21,795 -0.04(-3.37%)
Apr 18, 2023 1.070 1.090 1.040 1.040 17,884 -0.03(-2.80%)
Apr 17, 2023 1.000 1.070 1.000 1.070 42,712 +0.06(+5.94%)
Apr 14, 2023 1.000 1.030 1.000 1.010 31,337 +0.01(+1.00%)
Apr 13, 2023 0.9300 1.000 0.9300 1.000 24,842 +0.07(+7.18%)
Apr 12, 2023 0.8900 0.9590 0.8811 0.9330 16,184 +0.03(+3.09%)
Apr 11, 2023 0.8700 0.9500 0.8650 0.9050 38,926 +0.04(+4.02%)
Apr 10, 2023 0.8675 0.8950 0.8651 0.8700 58,157 -0.00(-0.56%)
Apr 06, 2023 0.9420 0.9420 0.7536 0.8749 40,843 -0.02(-2.47%)
Apr 05, 2023 0.8900 0.9189 0.8600 0.8971 52,034 -0.02(-2.28%)
Apr 04, 2023 0.9200 0.9300 0.9000 0.9180 42,129 -0.00(-0.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.