Vivani Medical Inc. VANI
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,22-0,02 (-%1,61)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,22 | -%1,61 | $1,23 | $1,26 | $1,22 | 63,80K |
| 2026-09-30 | $1,24 | +%0,81 | $1,24 | $1,27 | $1,24 | 119,10K |
| 2026-09-29 | $1,23 | -%1,60 | $1,25 | $1,25 | $1,22 | 82,90K |
| 2026-09-28 | $1,25 | +%0,81 | $1,24 | $1,27 | $1,23 | 107,00K |
| 2026-09-25 | $1,24 | +%0,81 | $1,25 | $1,26 | $1,23 | 128,20K |
| 2026-09-24 | $1,23 | %0,00 | $1,23 | $1,24 | $1,22 | 80,20K |
| 2026-09-23 | $1,23 | -%3,15 | $1,26 | $1,27 | $1,21 | 149,10K |
| 2026-09-22 | $1,27 | +%2,42 | $1,24 | $1,31 | $1,24 | 174,90K |
| 2026-09-21 | $1,24 | +%4,20 | $1,20 | $1,27 | $1,20 | 131,80K |
| 2026-09-18 | $1,19 | -%1,65 | $1,22 | $1,23 | $1,17 | 904,50K |
| 2026-09-17 | $1,21 | -%0,82 | $1,22 | $1,24 | $1,21 | 219,80K |
| 2026-09-16 | $1,22 | -%0,81 | $1,23 | $1,24 | $1,22 | 141,80K |
| 2026-09-15 | $1,23 | -%2,38 | $1,26 | $1,27 | $1,21 | 208,60K |
| 2026-09-14 | $1,26 | -%0,79 | $1,26 | $1,28 | $1,24 | 150,50K |
| 2026-09-11 | $1,27 | +%1,60 | $1,25 | $1,29 | $1,24 | 249,30K |
| 2026-09-10 | $1,25 | -%4,94 | $1,31 | $1,31 | $1,25 | 254,30K |
| 2026-09-09 | $1,32 | -%2,95 | $1,36 | $1,36 | $1,32 | 282,50K |
| 2026-09-08 | $1,36 | -%9,06 | $1,50 | $1,50 | $1,34 | 465,80K |
| 2026-09-04 | $1,49 | +%7,19 | $1,40 | $1,51 | $1,38 | 475,10K |
| 2026-09-03 | $1,39 | -%2,11 | $1,44 | $1,47 | $1,37 | 231,10K |
| 2026-09-02 | $1,42 | +%4,41 | $1,37 | $1,45 | $1,37 | 140,40K |
| 2026-09-01 | $1,36 | -%2,16 | $1,36 | $1,39 | $1,35 | 191,50K |
| 2026-08-31 | $1,39 | -%2,11 | $1,44 | $1,48 | $1,37 | 208,20K |
| 2026-08-28 | $1,42 | +%1,43 | $1,41 | $1,43 | $1,39 | 163,00K |
| 2026-08-27 | $1,40 | -%1,06 | $1,42 | $1,42 | $1,39 | 86,70K |
| 2026-08-26 | $1,41 | -%0,35 | $1,43 | $1,45 | $1,37 | 215,70K |
| 2026-08-25 | $1,42 | +%2,90 | $1,38 | $1,42 | $1,34 | 200,50K |
| 2026-08-24 | $1,38 | %0,00 | $1,40 | $1,41 | $1,34 | 174,30K |
| 2026-08-21 | $1,38 | -%2,13 | $1,44 | $1,44 | $1,37 | 104,70K |
| 2026-08-20 | $1,41 | +%1,44 | $1,36 | $1,42 | $1,36 | 108,10K |
| 2026-08-19 | $1,39 | -%4,14 | $1,46 | $1,53 | $1,30 | 789,10K |
| 2026-08-18 | $1,45 | +%7,41 | $1,35 | $1,45 | $1,34 | 349,80K |
| 2026-08-17 | $1,35 | -%3,57 | $1,40 | $1,40 | $1,35 | 124,80K |
| 2026-08-14 | $1,40 | +%4,48 | $1,34 | $1,42 | $1,34 | 114,30K |
| 2026-08-13 | $1,34 | -%2,19 | $1,39 | $1,40 | $1,31 | 197,10K |
| 2026-08-12 | $1,37 | -%1,44 | $1,40 | $1,43 | $1,34 | 155,40K |
| 2026-08-11 | $1,39 | -%1,42 | $1,41 | $1,41 | $1,38 | 54,60K |
| 2026-08-10 | $1,41 | %0,00 | $1,44 | $1,44 | $1,35 | 194,40K |
| 2026-08-07 | $1,41 | +%3,68 | $1,43 | $1,44 | $1,38 | 195,70K |
| 2026-08-06 | $1,36 | -%1,45 | $1,38 | $1,40 | $1,36 | 53,00K |
| 2026-08-05 | $1,38 | -%1,43 | $1,43 | $1,43 | $1,35 | 87,50K |
| 2026-08-04 | $1,40 | +%5,26 | $1,34 | $1,42 | $1,33 | 157,40K |
| 2026-08-03 | $1,33 | +%3,91 | $1,29 | $1,37 | $1,27 | 146,20K |
| 2026-07-31 | $1,28 | -%1,54 | $1,32 | $1,32 | $1,28 | 34,50K |
| 2026-07-30 | $1,30 | +%3,17 | $1,28 | $1,32 | $1,27 | 89,00K |
| 2026-07-29 | $1,26 | -%3,82 | $1,32 | $1,32 | $1,26 | 85,00K |
| 2026-07-28 | $1,31 | +%0,77 | $1,31 | $1,31 | $1,24 | 218,40K |
| 2026-07-27 | $1,30 | +%1,56 | $1,30 | $1,32 | $1,26 | 134,20K |
| 2026-07-24 | $1,28 | -%7,91 | $1,37 | $1,37 | $1,25 | 203,20K |
| 2026-07-23 | $1,39 | %0,00 | $1,38 | $1,39 | $1,34 | 203,60K |
| 2026-07-22 | $1,39 | -%2,80 | $1,46 | $1,48 | $1,38 | 296,10K |
| 2026-07-21 | $1,43 | +%5,93 | $1,35 | $1,47 | $1,35 | 205,90K |
| 2026-07-20 | $1,35 | +%2,27 | $1,32 | $1,38 | $1,31 | 186,40K |
| 2026-07-17 | $1,32 | -%2,22 | $1,34 | $1,38 | $1,28 | 470,40K |
| 2026-07-16 | $1,35 | -%4,26 | $1,49 | $1,49 | $1,34 | 650,60K |
| 2026-07-15 | $1,41 | +%0,71 | $1,41 | $1,44 | $1,36 | 305,10K |
| 2026-07-14 | $1,40 | -%1,41 | $1,40 | $1,45 | $1,39 | 224,60K |
| 2026-07-13 | $1,42 | +%4,41 | $1,39 | $1,48 | $1,34 | 628,70K |
| 2026-07-10 | $1,36 | -%12,82 | $1,52 | $1,54 | $1,32 | 1,04M |
| 2026-07-09 | $1,56 | -%2,50 | $1,58 | $1,66 | $1,47 | 1,23M |
| 2026-07-08 | $1,60 | +%18,52 | $1,36 | $1,62 | $1,33 | 2,32M |
| 2026-07-07 | $1,35 | +%3,85 | $1,32 | $1,42 | $1,26 | 11,56M |
| 2026-07-06 | $1,30 | +%3,17 | $1,26 | $1,32 | $1,26 | 198,60K |
| 2026-07-02 | $1,26 | +%2,44 | $1,24 | $1,35 | $1,23 | 1,33M |
| 2026-07-01 | $1,23 | -%0,81 | $1,20 | $1,25 | $1,20 | 49,00K |
| 2026-06-30 | $1,24 | +%2,48 | $1,21 | $1,26 | $1,19 | 167,90K |
| 2026-06-29 | $1,21 | +%0,83 | $1,21 | $1,24 | $1,18 | 46,80K |
| 2026-06-26 | $1,20 | +%5,26 | $1,15 | $1,22 | $1,15 | 164,60K |
| 2026-06-25 | $1,14 | -%6,56 | $1,21 | $1,25 | $1,13 | 299,00K |
| 2026-06-24 | $1,22 | +%2,52 | $1,21 | $1,24 | $1,16 | 217,10K |
| 2026-06-23 | $1,19 | +%5,31 | $1,14 | $1,20 | $1,14 | 247,30K |
| 2026-06-22 | $1,13 | -%1,74 | $1,18 | $1,18 | $1,13 | 76,30K |
| 2026-06-18 | $1,15 | %0,00 | $1,15 | $1,18 | $1,15 | 201,90K |
| 2026-06-17 | $1,15 | -%1,71 | $1,18 | $1,21 | $1,14 | 113,90K |
| 2026-06-16 | $1,17 | +%3,54 | $1,22 | $1,24 | $1,16 | 344,00K |
| 2026-06-15 | $1,13 | +%2,73 | $1,17 | $1,19 | $1,10 | 204,00K |
| 2026-06-12 | $1,10 | -%2,65 | $1,13 | $1,14 | $1,10 | 118,40K |
| 2026-06-11 | $1,13 | %0,00 | $1,15 | $1,15 | $1,12 | 102,10K |
| 2026-06-10 | $1,13 | -%0,88 | $1,13 | $1,16 | $1,13 | 56,10K |
| 2026-06-09 | $1,14 | -%0,87 | $1,15 | $1,17 | $1,13 | 145,10K |
| 2026-06-08 | $1,15 | -%2,54 | $1,18 | $1,21 | $1,14 | 131,80K |
| 2026-06-05 | $1,18 | -%7,81 | $1,26 | $1,26 | $1,17 | 157,20K |
| 2026-06-04 | $1,28 | %0,00 | $1,28 | $1,30 | $1,26 | 102,60K |
| 2026-06-03 | $1,28 | -%1,54 | $1,31 | $1,31 | $1,26 | 117,30K |
| 2026-06-02 | $1,30 | +%0,78 | $1,27 | $1,32 | $1,23 | 223,30K |
| 2026-06-01 | $1,29 | -%2,27 | $1,32 | $1,33 | $1,25 | 216,30K |
| 2026-05-29 | $1,32 | +%2,33 | $1,29 | $1,33 | $1,26 | 146,30K |
| 2026-05-28 | $1,29 | +%0,78 | $1,25 | $1,31 | $1,25 | 123,60K |
| 2026-05-27 | $1,28 | +%3,23 | $1,23 | $1,30 | $1,22 | 195,70K |
| 2026-05-26 | $1,24 | +%3,33 | $1,20 | $1,25 | $1,19 | 222,90K |