Stockscreener 앱 받기
1.40
0.36%
-0.005
시간 외 거래:
1.37
-0.03
-2.14%
Vivani Medical Inc 주식 (VANI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.47 | $1.39 | $0.0769 | 92,905.0 | -0.36% |
| 2025-12-04 | $1.43 | $1.38 | $0.0499 | 100,841.0 | +0.36% |
| 2025-12-03 | $1.40 | $1.34 | $0.0594 | 91,486.0 | +4.48% |
| 2025-12-02 | $1.36 | $1.33 | $0.03 | 37,361.0 | +0.75% |
| 2025-12-01 | $1.40 | $1.33 | $0.07 | 80,182.0 | -2.21% |
| 2025-11-28 | $1.39 | $1.36 | $0.03 | 51,109.0 | +0.00% |
| 2025-11-26 | $1.40 | $1.30 | $0.10 | 347,433.0 | +3.03% |
| 2025-11-25 | $1.32 | $1.25 | $0.07 | 166,610.0 | +0.00% |
| 2025-11-24 | $1.35 | $1.29 | $0.0599 | 144,761.0 | +0.00% |
| 2025-11-21 | $1.36 | $1.28 | $0.08 | 164,196.0 | -2.22% |
| 2025-11-20 | $1.47 | $1.34 | $0.13 | 248,840.0 | -1.46% |
| 2025-11-19 | $1.44 | $1.35 | $0.085 | 169,549.0 | -2.84% |
| 2025-11-18 | $1.50 | $1.36 | $0.14 | 261,615.0 | -4.08% |
| 2025-11-17 | $1.49 | $1.38 | $0.11 | 300,044.0 | +3.52% |
| 2025-11-14 | $1.45 | $1.36 | $0.09 | 140,298.0 | +4.80% |
| 2025-11-13 | $1.52 | $1.35 | $0.1696 | 317,724.0 | -11.44% |
| 2025-11-12 | $1.54 | $1.44 | $0.10 | 141,937.0 | +6.99% |
| 2025-11-11 | $1.52 | $1.42 | $0.10 | 164,408.0 | -5.30% |
| 2025-11-10 | $1.57 | $1.49 | $0.083 | 206,077.0 | -0.66% |
| 2025-11-07 | $1.52 | $1.40 | $0.125 | 336,503.0 | +3.40% |
| 2025-11-06 | $1.48 | $1.40 | $0.08 | 265,983.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.47 | $1.33 | $0.1399 | 495,680.0 | +2.94% |
| 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% |
Vivani Medical Inc 주식 (VANI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.23 | $0.84 | $0.39 | 1,494,033.0 | +7.37% |
| 2023-11 | $1.18 | $0.9243 | $0.2522 | 453,930.0 | -8.65% |
| 2023-10 | $1.15 | $0.9501 | $0.1975 | 745,650.0 | +1.96% |
| 2023-09 | $1.05 | $0.88 | $0.17 | 1,086,100.0 | +10.26% |
| 2023-08 | $1.32 | $0.8498 | $0.4702 | 821,988.0 | -26.58% |
| 2023-07 | $1.33 | $1.15 | $0.18 | 489,983.0 | +4.13% |
| 2023-06 | $1.59 | $1.15 | $0.44 | 1,144,638.0 | -7.63% |
| 2023-05 | $1.65 | $1.08 | $0.572 | 2,227,860.0 | +18.02% |
| 2023-04 | $1.20 | $0.7536 | $0.4464 | 719,513.0 | +11.00% |
| 2023-03 | $1.30 | $0.9101 | $0.3899 | 645,752.0 | +0.00% |
1.44%
0.91%
자본화:
|
볼륨(24시간):