U.S. markets closed

Vivani Medical, Inc. (VANI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.9950+0.0250 (+1.27%)
Al cierre: 04:00PM EDT
2.0200 +0.03 (+1.25%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20241.99002.00001.93501.99501.9950154,600
16 may 20241.91002.00001.88001.97001.9700179,900
15 may 20241.80001.96001.80001.91001.9100212,200
14 may 20241.77001.87001.74001.83001.8300301,300
13 may 20241.84001.87901.80001.85001.850082,800
10 may 20241.81001.82001.76001.81001.810097,000
09 may 20241.70001.72001.67501.72001.720048,300
08 may 20241.72001.74001.68001.70001.700038,900
07 may 20241.80001.80001.72001.73001.730071,600
06 may 20241.80001.82001.78201.79001.790099,700
03 may 20241.77001.79501.73001.78001.780074,300
02 may 20241.64001.74001.63101.72001.720051,900
01 may 20241.63001.71501.62001.66001.660054,300
30 abr 20241.61001.66001.61001.62001.620039,400
29 abr 20241.63001.68001.63001.63001.630062,900
26 abr 20241.70001.70001.62001.63001.6300117,500
25 abr 20241.71001.71501.63601.69501.695092,400
24 abr 20241.79001.80001.72001.73001.730053,900
23 abr 20241.65001.82001.61001.80001.800093,200
22 abr 20241.68001.70001.61001.67001.6700138,000
19 abr 20241.81001.83001.68001.70001.7000189,600
18 abr 20241.85001.89001.80001.80501.805088,400
17 abr 20241.89001.92001.84001.84001.8400114,300
16 abr 20242.00002.00701.88301.92001.9200226,500
15 abr 20242.01002.07002.00002.02002.0200183,600
12 abr 20242.03002.08002.02002.07002.0700224,400
11 abr 20242.06002.08002.03002.05002.0500137,200
10 abr 20241.99002.07001.97002.06002.0600268,500
09 abr 20242.15002.15002.02002.05002.0500240,400
08 abr 20242.03002.22001.96002.18002.1800590,200
05 abr 20242.01002.05001.97002.00002.0000161,400
04 abr 20241.94002.05001.91002.00002.0000150,400
03 abr 20241.91002.06001.86002.03502.0350329,000
02 abr 20241.93001.97001.81001.88001.8800170,000
01 abr 20241.90001.98001.84001.98001.9800226,100
28 mar 20241.82001.92001.80001.85001.8500153,000
27 mar 20241.90001.91001.82101.85001.8500165,900
26 mar 20241.84001.95001.84001.88001.8800204,300
25 mar 20241.98002.00001.87001.92001.9200181,600
22 mar 20242.01002.02001.94002.00002.0000148,800
21 mar 20242.00002.03001.94002.03002.0300246,300
20 mar 20242.00002.07001.93002.00002.0000424,000
19 mar 20241.95002.03001.90002.03002.0300279,200
18 mar 20241.92002.06001.84002.02002.0200397,500
15 mar 20241.80001.99001.73001.97001.9700577,800
14 mar 20241.95001.96301.81001.83001.8300196,800
13 mar 20241.92002.04301.88001.93001.9300240,400
12 mar 20241.90002.05001.88001.96001.9600556,900
11 mar 20242.03002.09001.90001.93001.9300586,100
08 mar 20242.06002.15002.02002.05002.0500390,500
07 mar 20242.19002.19801.98002.09002.0900863,400
06 mar 20242.25002.35002.10002.21002.21001,313,800
05 mar 20242.44002.49002.14002.15002.15001,319,500
04 mar 20243.00003.01002.37002.47002.47002,730,800
01 mar 20243.31003.47003.00003.09003.09004,752,300
29 feb 20243.60004.80003.40004.22004.220026,543,700
28 feb 20246.05007.80003.51003.74003.7400148,811,400
27 feb 20241.06001.06001.01001.01001.010032,700
26 feb 20241.05001.05801.02001.02501.025024,100
23 feb 20241.07001.09001.02001.07001.070031,800
22 feb 20241.10001.10001.06001.09001.090020,200
21 feb 20241.07001.15001.07001.10001.100023,800
20 feb 20241.07001.09001.06001.07001.070021,800
16 feb 20241.07001.10001.06001.07501.075039,600
15 feb 20241.10001.12001.01001.05001.050027,300
14 feb 20241.12001.12001.04001.09001.090058,000
13 feb 20241.10001.10001.06001.07501.0750341,100
12 feb 20241.03001.10001.03001.05001.050043,500
09 feb 20241.02001.09001.01001.02001.020035,100
08 feb 20241.04001.04001.01001.01001.010014,600
07 feb 20241.01001.03401.01001.01001.010012,600
06 feb 20241.02001.04001.01101.03001.030012,500
05 feb 20241.03001.03001.01001.02001.020027,400
02 feb 20241.02501.05001.01001.03001.030015,800
01 feb 20241.03001.06001.02001.04001.04007,000
31 ene 20241.01001.07001.01001.01001.010033,300
30 ene 20241.03001.05001.02001.03001.03005,000
29 ene 20241.05001.05901.01001.03001.030027,900
26 ene 20241.02001.06001.02001.03001.030010,800
25 ene 20241.04001.05001.02701.03001.030012,500
24 ene 20241.10001.10001.02001.02501.025066,500
23 ene 20241.02001.06001.01001.02001.020035,500
22 ene 20241.01001.04001.01001.01001.010048,900
19 ene 20241.01001.04001.01001.02001.020022,100
18 ene 20241.05001.07601.01001.01001.010031,800
17 ene 20241.03001.05801.01001.04001.040018,600
16 ene 20241.02001.04001.01001.01001.010036,700
12 ene 20241.06001.06001.01001.01001.010013,100
11 ene 20241.06001.07001.04001.04001.040024,700
10 ene 20241.04001.08001.04001.06001.060025,500
09 ene 20241.08001.08001.04201.07001.070072,700
08 ene 20241.08001.10001.04501.10001.100038,400
05 ene 20241.05001.08401.05001.05001.050018,800
04 ene 20241.07001.10001.04001.07001.070051,100
03 ene 20241.01001.05001.00001.03001.030055,000
02 ene 20241.01001.07001.01001.04001.040030,300
29 dic 20231.04001.08001.02001.02001.020085,400
28 dic 20231.06001.10001.01001.07001.0700103,700
27 dic 20231.09001.13001.02001.04001.0400149,500
26 dic 20231.10001.16601.07001.13001.130095,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...