Free Trial

Vivani Medical (VANI) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Have on Your Radar in 2024… (From Huge Alerts) (Ad)
Free VANI Stock Alerts
$1.66
+0.03 (+1.84%)
(As of 03:30 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Vivani Medical Stock Price Performance

5 Day
Performance
-4.05%
1 Month
Performance
-10.27%
3 Month
Performance
+61.17%
6 Month
Performance
+55.14%
Year-To-Date
Performance
+62.75%
1 Year
Performance
+49.55%
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 Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

VANI Stock Chart for Monday, April, 29, 2024

VANI Chart by TradingView

Vivani Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/19/2024$1.08$1.08$1.10$1.0639,600 shs$54.86 million
02/16/2024$1.05$1.08
+2.38%		$1.10$1.0639,628 shs$54.86 million
02/15/2024$1.09$1.05
-3.67%		$1.12$1.0127,264 shs$53.58 million
02/14/2024$1.08$1.09
+1.40%		$1.12$1.0457,968 shs$55.62 million
02/13/2024$1.05$1.08
+2.38%		$1.10$1.06339,897 shs$54.86 million
02/12/2024$1.02$1.05
+2.94%		$1.10$1.0343,509 shs$53.58 million
02/09/2024$1.01$1.02
+0.99%		$1.09$1.0135,081 shs$52.05 million
02/08/2024$1.01$1.01$1.04$1.0114,325 shs$51.54 million
02/07/2024$1.03$1.01
-1.94%		$1.03$1.0112,579 shs$51.54 million
02/06/2024$1.02$1.03
+0.98%		$1.04$1.0112,489 shs$52.56 million
02/05/2024$1.03$1.02
-0.97%		$1.03$1.0126,511 shs$52.05 million
02/02/2024$1.04$1.03
-0.96%		$1.05$1.0115,624 shs$52.56 million
02/01/2024$1.01$1.04
+2.97%		$1.05$1.027,011 shs$53.07 million
01/31/2024$1.03$1.01
-1.94%		$1.07$1.0133,308 shs$51.54 million
01/30/2024$1.03$1.03$1.05$1.025,048 shs$52.56 million
01/29/2024$1.03$1.03$1.06$1.0126,668 shs$52.56 million

Related Companies:
This page (NASDAQ:VANI) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders