Free Trial

Vivani Medical (VANI) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free VANI Stock Alerts
$1.81
+0.09 (+5.23%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Vivani Medical Stock Price Performance

5 Day
Performance
+1.12%
1 Month
Performance
-11.71%
3 Month
Performance
+77.45%
6 Month
Performance
+90.13%
Year-To-Date
Performance
+77.45%
1 Year
Performance
+26.57%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

VANI Stock Chart for Sunday, May, 12, 2024

VANI Chart by TradingView

Vivani Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (NASDAQ:VANI) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Collapse of the Petrodollar
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC