U.S. markets closed

Vivani Medical, Inc. (VANI)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.2600-0.0400 (-3.08%)
Al cierre: 04:00PM EDT
1.3100 +0.05 (+3.97%)
Fuera de horario: 07:52PM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20241.30001.31001.26001.26001.260040,600
18 jul 20241.37001.37001.30001.30001.3000119,400
17 jul 20241.31001.35001.31001.33001.330053,600
16 jul 20241.32001.35001.32001.35001.350083,400
15 jul 20241.35001.35001.31001.33001.330087,500
12 jul 20241.32001.34001.32001.34001.3400152,700
11 jul 20241.31001.39001.28001.32001.3200658,500
10 jul 20241.26001.27001.25001.25001.250046,400
09 jul 20241.28001.30001.25001.25001.250091,700
08 jul 20241.23001.28001.23001.26001.260073,100
05 jul 20241.21001.23501.21001.23001.230044,800
03 jul 20241.21001.23501.20001.21001.210048,700
02 jul 20241.23001.24001.20001.21001.210065,300
01 jul 20241.27001.28001.20001.25001.250096,500
28 jun 20241.27001.28001.26001.26001.260081,400
27 jun 20241.23001.30001.23001.27001.270088,700
26 jun 20241.28001.30001.25001.28001.2800116,600
25 jun 20241.23001.29001.23001.28001.280099,200
24 jun 20241.26001.26001.22001.23001.2300122,900
21 jun 20241.27001.27501.21001.25001.2500153,000
20 jun 20241.31001.33001.23001.25001.2500415,900
18 jun 20241.40001.45001.33001.33001.3300380,400
17 jun 20241.60001.60001.39001.43001.4300561,800
14 jun 20241.58001.69501.54001.60001.6000739,300
13 jun 20241.78002.09001.57001.62001.620014,741,000
12 jun 20241.62001.65001.61001.63001.630080,400
11 jun 20241.60001.64001.58801.63001.630074,300
10 jun 20241.60001.66501.55001.64001.6400117,600
07 jun 20241.62001.64001.61001.61501.615084,700
06 jun 20241.63001.64501.61001.61001.6100116,000
05 jun 20241.65001.65001.61001.65001.650058,700
04 jun 20241.63001.65901.63001.64001.640039,700
03 jun 20241.63001.67001.62001.67001.670078,500
31 may 20241.65001.66001.61001.63001.630054,200
30 may 20241.66001.67001.62001.64001.640037,200
29 may 20241.66001.66001.61001.64001.640063,100
28 may 20241.64001.66001.55001.66001.6600579,500
24 may 20241.65001.71001.64001.67001.6700128,200
23 may 20241.76001.77001.62101.63001.6300122,900
22 may 20241.80001.84001.74001.76001.7600158,800
21 may 20241.83001.87001.77001.78501.785088,500
20 may 20242.01002.01001.78001.84001.8400214,000
17 may 20241.99002.00001.93501.99501.9950164,700
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
*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...