XNAS
Datos históricos de Vivani Medical, Inc.
Vivani Medical, Inc. · VANI
$1.25
▼ -0.01 (-0.80%)
Última operación · 10/10/2026, 18:05:09 UTC
- Variación en el periodo
- −8.76%
- Máximo
- US$1.92
- 21 de octubre de 2025
- Mínimo
- US$0.92
- 30 de marzo de 2026
- Volumen medio diario
- 0.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.22 | 1.25 | 1.21 | 1.25 | +1.63% | 101,929.502 |
| 8 oct 2026 | 1.26 | 1.31 | 1.19 | 1.23 | −3.15% | 260,899.181 |
| 7 oct 2026 | 1.25 | 1.34 | 1.24 | 1.27 | +2.42% | 272,425.225 |
| 6 oct 2026 | 1.24 | 1.26 | 1.22 | 1.24 | +1.64% | 100,708.538 |
| 5 oct 2026 | 1.22 | 1.25 | 1.22 | 1.22 | −0.81% | 95,578.99 |
| 2 oct 2026 | 1.25 | 1.25 | 1.23 | 1.23 | +0.82% | 88,202.227 |
| 1 oct 2026 | 1.23 | 1.26 | 1.22 | 1.22 | −1.61% | 63,754.733 |
| 30 sep 2026 | 1.24 | 1.27 | 1.24 | 1.24 | +0.81% | 119,115.231 |
| 29 sep 2026 | 1.25 | 1.25 | 1.22 | 1.23 | −1.60% | 82,915.052 |
| 28 sep 2026 | 1.24 | 1.27 | 1.23 | 1.25 | +0.81% | 107,103.071 |
| 25 sep 2026 | 1.25 | 1.26 | 1.23 | 1.24 | +0.81% | 128,316.866 |
| 24 sep 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 0.00% | 80,189.017 |
| 23 sep 2026 | 1.26 | 1.27 | 1.21 | 1.23 | −3.15% | 149,085.783 |
| 22 sep 2026 | 1.24 | 1.31 | 1.24 | 1.27 | +2.42% | 175,675.87 |
| 21 sep 2026 | 1.20 | 1.27 | 1.20 | 1.24 | +4.20% | 131,877.242 |
| 18 sep 2026 | 1.22 | 1.23 | 1.17 | 1.19 | −1.65% | 904,583.052 |
| 17 sep 2026 | 1.22 | 1.24 | 1.21 | 1.21 | −0.82% | 219,847.816 |
| 16 sep 2026 | 1.23 | 1.24 | 1.22 | 1.22 | −0.81% | 142,262.631 |
| 15 sep 2026 | 1.26 | 1.28 | 1.21 | 1.23 | −2.38% | 208,644.226 |
| 14 sep 2026 | 1.26 | 1.28 | 1.24 | 1.26 | −0.79% | 151,670.853 |
| 11 sep 2026 | 1.25 | 1.29 | 1.24 | 1.27 | +1.60% | 249,366.471 |
| 10 sep 2026 | 1.31 | 1.31 | 1.25 | 1.25 | −4.94% | 255,871.85 |
| 9 sep 2026 | 1.36 | 1.36 | 1.32 | 1.32 | −2.95% | 283,253.079 |
| 8 sep 2026 | 1.50 | 1.50 | 1.34 | 1.36 | −9.06% | 466,384.973 |
| 4 sep 2026 | 1.40 | 1.52 | 1.38 | 1.49 | +7.19% | 477,246.66 |
| 3 sep 2026 | 1.44 | 1.47 | 1.37 | 1.39 | −2.11% | 231,119.164 |
| 2 sep 2026 | 1.37 | 1.45 | 1.37 | 1.42 | +4.41% | 143,168.624 |
| 1 sep 2026 | 1.36 | 1.39 | 1.35 | 1.36 | −2.16% | 191,495.759 |
| 31 ago 2026 | 1.44 | 1.48 | 1.37 | 1.39 | −2.11% | 208,214.811 |
| 28 ago 2026 | 1.41 | 1.43 | 1.39 | 1.42 | +1.43% | 163,026.892 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.