Vivani Medical Inc. (VANI) Historical Stock Data
1.64 ↓0.06 (-3.24%)
As of April 26, 2024, 3:13pm EST.
Historical Data
In the past 30 trading days, VANI is up 0.66% a day on average. There have been 15 days where Vivani Medical Inc. closed green and 15 days where VANI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.71 | 1.70 | ↓$0.01 (-0.88%) | 1.64 | 1.72 | 92.36K |
| 2024-04-24 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.72 | 1.80 | 53.87K |
| 2024-04-23 | 1.65 | 1.80 | ↑$0.15 (9.09%) | 1.61 | 1.82 | 92.35K |
| 2024-04-22 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.61 | 1.70 | 137.99K |
| 2024-04-19 | 1.81 | 1.70 | ↓$0.11 (-6.08%) | 1.68 | 1.83 | 190.21K |
| 2024-04-18 | 1.85 | 1.81 | ↓$0.05 (-2.43%) | 1.80 | 1.89 | 88.43K |
| 2024-04-17 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.84 | 1.92 | 114.34K |
| 2024-04-16 | 2.00 | 1.92 | ↓$0.08 (-4.00%) | 1.88 | 2.01 | 226.65K |
| 2024-04-15 | 2.01 | 2.02 | ↑$0.01 (0.50%) | 2.00 | 2.07 | 183.61K |
| 2024-04-12 | 2.03 | 2.07 | ↑$0.04 (1.97%) | 2.02 | 2.08 | 229.09K |
| 2024-04-11 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.03 | 2.08 | 137.17K |
| 2024-04-10 | 1.99 | 2.06 | ↑$0.07 (3.52%) | 1.97 | 2.07 | 268.74K |
| 2024-04-09 | 2.15 | 2.05 | ↓$0.10 (-4.65%) | 2.02 | 2.15 | 240.49K |
| 2024-04-08 | 2.03 | 2.18 | ↑$0.15 (7.39%) | 1.96 | 2.22 | 590.10K |
| 2024-04-05 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.97 | 2.05 | 161.38K |
| 2024-04-04 | 1.94 | 2.00 | ↑$0.06 (3.09%) | 1.91 | 2.05 | 150.44K |
| 2024-04-03 | 1.91 | 2.04 | ↑$0.13 (6.54%) | 1.86 | 2.06 | 328.22K |
| 2024-04-02 | 1.93 | 1.88 | ↓$0.05 (-2.59%) | 1.81 | 1.97 | 170.04K |
| 2024-04-01 | 1.90 | 1.98 | ↑$0.08 (4.21%) | 1.84 | 1.98 | 226.12K |
| 2024-03-28 | 1.82 | 1.85 | ↑$0.03 (1.65%) | 1.80 | 1.92 | 152.98K |
| 2024-03-27 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.82 | 1.91 | 165.72K |
| 2024-03-26 | 1.84 | 1.88 | ↑$0.04 (2.17%) | 1.84 | 1.95 | 204.31K |
| 2024-03-25 | 1.98 | 1.92 | ↓$0.06 (-3.03%) | 1.87 | 2.00 | 181.67K |
| 2024-03-22 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.94 | 2.02 | 149.31K |
| 2024-03-21 | 2.00 | 2.03 | ↑$0.03 (1.50%) | 1.94 | 2.03 | 246.27K |
| 2024-03-20 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.93 | 2.07 | 423.46K |
| 2024-03-19 | 1.95 | 2.03 | ↑$0.08 (4.10%) | 1.90 | 2.03 | 279.19K |
| 2024-03-18 | 1.92 | 2.02 | ↑$0.10 (5.21%) | 1.84 | 2.06 | 397.46K |
| 2024-03-15 | 1.80 | 1.97 | ↑$0.17 (9.44%) | 1.73 | 1.99 | 580.79K |
| 2024-03-14 | 1.95 | 1.83 | ↓$0.12 (-6.15%) | 1.81 | 1.96 | 196.76K |
Create an account or log in to view more rows.
$VANI lfg!!! So much movement ! Buy n hodl!
$VANI Ride this train. You won't regret.
$VANI has just been halted from trading due to volatility.
$VANI I don't know shit
but I know I'm holdin till I at least triple up
$VANI 5 minute looks sexy
$VANI had to buy calls
$VANI pressure
$VANI take us to the moon
lets goooooo
$VANI we’re fucked tomorrow boys
$VANI Overpower the algos!