Stockscreener 앱 받기
1.25
6.72%
-0.09
시장 영업 전:
1.26
0.01
+0.80%
Vivani Medical Inc 주식 (VANI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.35 | $1.24 | $0.11 | 241,751.0 | -6.72% |
| 2026-05-04 | $1.39 | $1.32 | $0.0645 | 129,805.0 | -1.47% |
| 2026-05-01 | $1.36 | $1.33 | $0.0306 | 70,419.0 | +1.49% |
| 2026-04-30 | $1.37 | $1.32 | $0.05 | 105,719.0 | +1.52% |
| 2026-04-29 | $1.39 | $1.31 | $0.08 | 147,311.0 | -3.65% |
| 2026-04-28 | $1.39 | $1.33 | $0.06 | 166,021.0 | -1.44% |
| 2026-04-27 | $1.47 | $1.32 | $0.145 | 446,430.0 | +2.96% |
| 2026-04-24 | $1.38 | $1.29 | $0.09 | 235,764.0 | +3.05% |
| 2026-04-23 | $1.34 | $1.29 | $0.05 | 212,430.0 | -1.50% |
| 2026-04-22 | $1.45 | $1.31 | $0.14 | 371,963.0 | -3.62% |
| 2026-04-21 | $1.52 | $1.35 | $0.17 | 497,242.0 | -8.61% |
| 2026-04-20 | $1.53 | $1.27 | $0.26 | 922,386.0 | +12.69% |
| 2026-04-17 | $1.40 | $1.31 | $0.09 | 457,451.0 | +2.29% |
| 2026-04-16 | $1.31 | $1.18 | $0.13 | 1,455,707.0 | +14.91% |
| 2026-04-15 | $1.15 | $1.06 | $0.09 | 246,206.0 | +6.54% |
| 2026-04-14 | $1.08 | $1.05 | $0.03 | 44,576.0 | +1.90% |
| 2026-04-13 | $1.08 | $1.02 | $0.06 | 169,938.0 | +0.96% |
| 2026-04-10 | $1.06 | $1.01 | $0.05 | 115,308.0 | +0.00% |
| 2026-04-09 | $1.07 | $1.03 | $0.035 | 44,476.0 | -1.89% |
| 2026-04-08 | $1.11 | $1.06 | $0.05 | 76,096.0 | +0.00% |
| 2026-04-07 | $1.11 | $1.06 | $0.05 | 155,047.0 | -4.50% |
Vivani Medical Inc 주식 (VANI) 연도별 가격 이력
이 심층 분석에서는 Vivani Medical Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VANI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vivani Medical Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vivani Medical Inc 주식 (VANI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.39 | $1.24 | $0.1495 | 683,726.0 | -6.72% |
| 2026-04 | $1.53 | $0.9617 | $0.5683 | 6,405,357.0 | +34.00% |
| 2026-03 | $1.26 | $0.9228 | $0.3373 | 5,079,713.0 | -18.70% |
| 2026-02 | $1.49 | $1.16 | $0.33 | 5,184,245.0 | -11.51% |
| 2026-01 | $1.57 | $1.22 | $0.355 | 8,736,028.0 | +13.01% |
Vivani Medical Inc 주식 (VANI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.55 | $1.21 | $0.34 | 4,266,493.0 | -9.56% |
| 2025-11 | $1.65 | $1.25 | $0.4016 | 4,374,990.0 | -15.53% |
| 2025-10 | $1.92 | $1.31 | $0.61 | 10,008,324.0 | +14.18% |
| 2025-09 | $1.58 | $1.14 | $0.44 | 3,902,628.0 | +22.61% |
| 2025-08 | $1.55 | $1.14 | $0.41 | 2,754,288.0 | -14.81% |
| 2025-07 | $1.80 | $1.24 | $0.5599 | 2,469,489.0 | +4.65% |
| 2025-06 | $1.35 | $1.11 | $0.24 | 3,105,857.0 | +2.38% |
| 2025-05 | $1.28 | $1.00 | $0.28 | 1,338,985.0 | +22.33% |
| 2025-04 | $1.08 | $0.9054 | $0.1746 | 1,796,608.0 | -1.90% |
| 2025-03 | $1.16 | $1.03 | $0.1304 | 2,092,152.0 | -5.41% |
| 2025-02 | $1.19 | $1.10 | $0.09 | 1,506,353.0 | -6.72% |
| 2025-01 | $1.33 | $1.15 | $0.18 | 1,873,628.0 | +2.59% |
Vivani Medical Inc 주식 (VANI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.46 | $1.14 | $0.32 | 2,716,704.0 | -18.06% |
| 2024-11 | $1.50 | $1.21 | $0.29 | 3,223,552.0 | +9.92% |
| 2024-10 | $1.35 | $1.10 | $0.25 | 1,338,517.0 | +11.97% |
| 2024-09 | $1.32 | $1.10 | $0.22 | 2,066,885.0 | -10.69% |
| 2024-08 | $1.41 | $1.15 | $0.255 | 1,457,851.0 | +6.50% |
| 2024-07 | $1.39 | $1.20 | $0.19 | 2,128,015.0 | -2.38% |
| 2024-06 | $2.09 | $1.21 | $0.88 | 18,083,665.0 | -22.70% |
| 2024-05 | $2.01 | $1.55 | $0.46 | 2,872,094.0 | +0.62% |
| 2024-04 | $2.22 | $1.61 | $0.61 | 3,847,133.0 | -12.43% |
| 2024-03 | $3.47 | $1.73 | $1.74 | 15,580,250.0 | -56.16% |
| 2024-02 | $7.80 | $1.01 | $6.79 | 175,575,059.0 | +317.82% |
| 2024-01 | $1.10 | $1.00 | $0.0999 | 672,008.0 | -0.98% |
0.14%
0.48%
자본화:
|
볼륨(24시간):