Free Trial

Vivani Medical (VANI) Stock Chart & Stock Price History

→ Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad)
Free VANI Stock Alerts
$1.80
-0.05 (-2.45%)
(As of 12:21 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Vivani Medical Stock Price Performance

5 Day
Performance
-8.88%
1 Month
Performance
+5.59%
3 Month
Performance
+63.18%
6 Month
Performance
+88.95%
Year-To-Date
Performance
+75.98%
1 Year
Performance
+28.21%
Receive VANI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vivani Medical and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

VANI Stock Chart for Tuesday, May, 21, 2024

VANI Chart by TradingView

Vivani Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$2.00$1.84
-7.77%		$2.01$1.78212,684 shs$101.16 million
05/17/2024$1.97$2.00
+1.27%		$2.00$1.94154,571 shs$109.69 million
05/16/2024$1.91$1.97
+3.14%		$2.00$1.88179,065 shs$108.31 million
05/15/2024$1.83$1.91
+4.37%		$1.96$1.80211,729 shs$105.01 million
05/14/2024$1.85$1.83
-1.08%		$1.87$1.74300,612 shs$100.61 million
05/13/2024$1.81$1.85
+2.21%		$1.88$1.8080,857 shs$101.71 million
05/10/2024$1.72$1.81
+5.23%		$1.82$1.7696,853 shs$99.51 million
05/09/2024$1.70$1.72
+1.18%		$1.72$1.6848,337 shs$94.56 million
05/08/2024$1.73$1.70
-1.73%		$1.74$1.6838,924 shs$93.46 million
05/07/2024$1.79$1.73
-3.35%		$1.80$1.7271,550 shs$95.11 million
05/06/2024$1.78$1.79
+0.56%		$1.82$1.7866,215 shs$98.41 million
05/03/2024$1.72$1.78
+3.49%		$1.79$1.7374,262 shs$97.86 million
05/02/2024$1.66$1.72
+3.61%		$1.74$1.6351,913 shs$94.56 million
05/01/2024$1.62$1.66
+2.47%		$1.72$1.6253,285 shs$91.27 million
04/30/2024$1.63$1.62
-0.61%		$1.66$1.6139,436 shs$89.07 million
04/29/2024$1.63$1.63$1.68$1.6362,931 shs$89.62 million
04/26/2024$1.70$1.63
-3.83%		$1.70$1.62110,465 shs$89.62 million
04/25/2024$1.73$1.70
-2.02%		$1.72$1.6492,203 shs$93.19 million
04/24/2024$1.80$1.73
-3.89%		$1.80$1.7251,396 shs$95.12 million
04/23/2024$1.67$1.80
+7.78%		$1.82$1.6188,702 shs$98.96 million
04/22/2024$1.70$1.67
-1.76%		$1.70$1.61137,672 shs$91.82 million
04/19/2024$1.81$1.70
-5.82%		$1.83$1.68189,616 shs$93.47 million
04/18/2024$1.84$1.81
-1.90%		$1.89$1.8088,373 shs$99.24 million
04/17/2024$1.92$1.84
-4.17%		$1.92$1.84114,315 shs$101.16 million
04/16/2024$2.02$1.92
-4.95%		$2.01$1.88226,532 shs$105.56 million
04/15/2024$2.07$2.02
-2.42%		$2.07$2.00183,607 shs$111.06 million
04/12/2024$2.05$2.07
+0.98%		$2.08$2.02224,426 shs$113.81 million
04/11/2024$2.06$2.05
-0.49%		$2.08$2.03137,141 shs$112.71 million
04/10/2024$2.05$2.06
+0.49%		$2.07$1.97268,469 shs$113.26 million
04/09/2024$2.18$2.05
-5.96%		$2.15$2.02239,326 shs$112.71 million
04/08/2024$2.00$2.18
+9.00%		$2.22$1.96587,889 shs$119.86 million
04/05/2024$2.00$2.00$2.05$1.97161,374 shs$109.96 million
04/04/2024$2.04$2.00
-1.72%		$2.05$1.91149,939 shs$109.96 million
04/03/2024$1.88$2.04
+8.24%		$2.06$1.86328,145 shs$111.88 million
04/02/2024$1.98$1.88
-5.05%		$1.97$1.81169,955 shs$103.36 million
04/01/2024$1.85$1.98
+7.03%		$1.98$1.84219,776 shs$108.86 million
03/29/2024$1.85$1.85$1.92$1.80152,976 shs$101.71 million
03/28/2024$1.85$1.85$1.92$1.80152,856 shs$94.41 million
03/27/2024$1.88$1.85
-1.60%		$1.91$1.82163,947 shs$94.41 million
03/26/2024$1.92$1.88
-2.08%		$1.95$1.84203,253 shs$95.94 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/25/2024$2.00$1.92
-4.00%		$2.00$1.87181,643 shs$97.98 million
03/22/2024$2.03$2.00
-1.48%		$2.02$1.94148,078 shs$102.06 million
03/21/2024$2.00$2.03
+1.50%		$2.03$1.94245,432 shs$103.59 million
03/20/2024$2.03$2.00
-1.48%		$2.07$1.93420,655 shs$102.06 million
03/19/2024$2.02$2.03
+0.50%		$2.03$1.90278,777 shs$103.07 million
03/18/2024$1.97$2.02
+2.54%		$2.06$1.84396,612 shs$103.08 million
03/15/2024$1.83$1.97
+7.65%		$1.99$1.73572,273 shs$100.53 million
03/14/2024$1.93$1.83
-5.18%		$1.96$1.81164,048 shs$93.39 million
03/13/2024$1.96$1.93
-1.53%		$2.04$1.88237,187 shs$98.49 million
03/12/2024$1.93$1.96
+1.55%		$2.05$1.88552,810 shs$100.02 million
03/11/2024$2.05$1.93
-5.85%		$2.09$1.90579,102 shs$98.49 million
03/08/2024$2.09$2.05
-1.91%		$2.15$2.02388,399 shs$104.61 million
03/07/2024$2.21$2.09
-5.43%		$2.20$1.98860,325 shs$106.65 million
03/06/2024$2.15$2.21
+2.79%		$2.35$2.101.31 million shs$112.78 million
03/05/2024$2.47$2.15
-12.96%		$2.49$2.141.30 million shs$109.70 million
03/04/2024$3.09$2.47
-20.06%		$3.01$2.372.68 million shs$126.04 million
03/01/2024$4.22$3.09
-26.78%		$3.47$3.004.73 million shs$157.68 million
02/29/2024$3.74$4.22
+12.83%		$4.80$3.4026.49 million shs$215.35 million
02/28/2024$1.01$3.74
+270.30%		$7.80$3.51148.61 million shs$190.85 million
02/27/2024$1.03$1.01
-1.46%		$1.06$1.0128,733 shs$51.54 million
02/26/2024$1.07$1.03
-4.21%		$1.06$1.0224,159 shs$52.31 million
02/23/2024$1.09$1.07
-1.83%		$1.09$1.0231,818 shs$54.60 million
02/22/2024$1.10$1.09
-0.91%		$1.10$1.0620,039 shs$55.62 million
02/21/2024$1.07$1.10
+2.80%		$1.15$1.0723,783 shs$56.13 million
02/20/2024$1.08$1.07
-0.47%		$1.09$1.0621,391 shs$54.60 million

Related Companies:
This page (NASDAQ:VANI) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Elon to Transform U.S. Economy?
Porter & Company