Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vivani Medical, Inc. - Common Stock (NQ:VANI)

1.790 +0.120 (+7.19%)

Streaming Delayed Price Updated: 12:32 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2025	1.630	1.710	1.580	1.670	1,251,118	+0.05(+3.09%)
Oct 27, 2025	1.570	1.640	1.510	1.620	1,220,155	+0.00(+0.00%)
Oct 24, 2025	1.660	1.680	1.595	1.620	184,622	-0.01(-0.61%)
Oct 23, 2025	1.680	1.770	1.570	1.630	222,386	-0.04(-2.40%)
Oct 22, 2025	1.660	1.780	1.626	1.670	242,925	-0.01(-0.60%)
Oct 21, 2025	1.890	1.920	1.650	1.680	590,571	-0.19(-10.16%)
Oct 20, 2025	1.760	1.880	1.700	1.870	921,699	+0.18(+10.65%)
Oct 17, 2025	1.500	1.730	1.480	1.690	1,140,207	+0.21(+14.19%)
Oct 16, 2025	1.410	1.500	1.350	1.480	527,867	+0.16(+12.12%)
Oct 15, 2025	1.320	1.350	1.310	1.320	65,270	+0.00(+0.00%)
Oct 14, 2025	1.350	1.350	1.310	1.320	61,919	-0.03(-2.58%)
Oct 13, 2025	1.380	1.386	1.350	1.355	101,700	-0.02(-1.09%)
Oct 10, 2025	1.400	1.440	1.350	1.370	86,745	-0.04(-2.84%)
Oct 09, 2025	1.430	1.450	1.380	1.410	59,431	+0.03(+2.17%)
Oct 08, 2025	1.380	1.418	1.370	1.380	65,356	+0.01(+0.73%)
Oct 07, 2025	1.430	1.440	1.360	1.370	104,439	-0.04(-2.84%)
Oct 06, 2025	1.410	1.475	1.410	1.410	154,593	+0.01(+0.71%)
Oct 03, 2025	1.530	1.530	1.400	1.400	271,128	-0.13(-8.50%)
Oct 02, 2025	1.430	1.540	1.430	1.530	112,947	+0.09(+6.25%)
Oct 01, 2025	1.400	1.460	1.400	1.440	91,392	+0.03(+2.13%)
Sep 30, 2025	1.420	1.440	1.399	1.410	38,715	+0.01(+0.71%)
Sep 29, 2025	1.450	1.460	1.390	1.400	87,563	-0.03(-2.10%)
Sep 26, 2025	1.450	1.471	1.410	1.430	61,636	+0.00(+0.00%)
Sep 25, 2025	1.450	1.490	1.400	1.430	113,239	-0.04(-2.72%)
Sep 24, 2025	1.520	1.540	1.460	1.470	115,767	-0.03(-2.00%)
Sep 23, 2025	1.580	1.580	1.480	1.500	227,131	-0.05(-3.23%)
Sep 22, 2025	1.530	1.580	1.420	1.550	625,633	+0.14(+9.93%)
Sep 19, 2025	1.470	1.500	1.410	1.410	172,323	-0.06(-4.08%)
Sep 18, 2025	1.540	1.540	1.410	1.470	492,119	+0.02(+1.38%)
Sep 17, 2025	1.190	1.550	1.190	1.450	1,351,609	+0.24(+19.83%)
Sep 16, 2025	1.260	1.290	1.190	1.210	21,950	-0.06(-4.72%)
Sep 15, 2025	1.220	1.326	1.205	1.270	45,978	+0.06(+4.96%)
Sep 12, 2025	1.200	1.220	1.190	1.210	44,473	+0.01(+0.83%)
Sep 11, 2025	1.210	1.250	1.200	1.200	48,000	-0.02(-1.64%)
Sep 10, 2025	1.280	1.305	1.220	1.220	89,711	-0.06(-4.69%)
Sep 09, 2025	1.280	1.310	1.257	1.280	52,801	+0.00(+0.00%)
Sep 08, 2025	1.330	1.330	1.280	1.280	53,195	-0.01(-0.78%)
Sep 05, 2025	1.400	1.400	1.280	1.290	79,674	-0.08(-5.84%)
Sep 04, 2025	1.190	1.380	1.170	1.370	160,056	+0.21(+18.10%)
Sep 03, 2025	1.140	1.180	1.140	1.160	15,397	+0.00(+0.00%)
Sep 02, 2025	1.140	1.170	1.140	1.160	53,220	+0.01(+0.87%)
Aug 29, 2025	1.190	1.220	1.140	1.150	63,121	-0.03(-2.54%)
Aug 28, 2025	1.230	1.246	1.180	1.180	34,076	-0.04(-3.28%)
Aug 27, 2025	1.200	1.246	1.200	1.220	21,595	+0.02(+1.67%)
Aug 26, 2025	1.220	1.260	1.200	1.200	71,847	-0.03(-2.44%)
Aug 25, 2025	1.240	1.244	1.205	1.230	51,629	-0.01(-0.81%)
Aug 22, 2025	1.210	1.252	1.200	1.240	32,518	+0.03(+2.48%)
Aug 21, 2025	1.200	1.240	1.180	1.210	54,953	-0.01(-0.82%)
Aug 20, 2025	1.240	1.240	1.210	1.220	31,746	+0.01(+0.83%)
Aug 19, 2025	1.260	1.260	1.210	1.210	20,005	-0.03(-2.42%)
Aug 18, 2025	1.250	1.260	1.214	1.240	46,122	-0.01(-0.80%)
Aug 15, 2025	1.250	1.270	1.230	1.250	96,877	-0.02(-1.57%)
Aug 14, 2025	1.240	1.280	1.225	1.270	62,001	+0.01(+0.79%)
Aug 13, 2025	1.260	1.280	1.250	1.260	65,693	-0.01(-0.79%)
Aug 12, 2025	1.250	1.280	1.200	1.270	100,366	+0.01(+0.79%)
Aug 11, 2025	1.380	1.380	1.260	1.260	140,213	-0.12(-8.70%)
Aug 08, 2025	1.370	1.390	1.370	1.380	35,493	+0.02(+1.47%)
Aug 07, 2025	1.420	1.445	1.350	1.360	133,309	-0.03(-2.16%)
Aug 06, 2025	1.450	1.480	1.380	1.390	135,244	-0.11(-7.33%)
Aug 05, 2025	1.360	1.550	1.330	1.500	1,427,387	+0.10(+7.14%)
Aug 04, 2025	1.330	1.410	1.300	1.400	81,971	+0.07(+5.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vivani Medical, Inc. - Common Stock (NQ:VANI)

Historical Prices