Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tivic Health Systems, Inc. - Common stock (NQ: TIVC )

0.4078 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.260 1.290 1.260 1.270 5,206 -0.02(-1.55%)
Oct 30, 2023 1.270 1.290 1.248 1.290 13,664 +0.00(+0.00%)
Oct 27, 2023 1.340 1.370 1.290 1.290 25,393 -0.07(-5.15%)
Oct 26, 2023 1.320 1.380 1.268 1.360 28,520 +0.06(+4.62%)
Oct 25, 2023 1.300 1.330 1.270 1.300 12,775 -0.04(-2.99%)
Oct 24, 2023 1.350 1.390 1.310 1.340 49,181 +0.00(+0.00%)
Oct 23, 2023 1.310 1.350 1.210 1.340 34,839 +0.12(+9.84%)
Oct 20, 2023 1.240 1.280 1.210 1.220 22,859 -0.05(-3.94%)
Oct 19, 2023 1.520 1.520 1.200 1.270 63,491 -0.15(-10.56%)
Oct 18, 2023 1.460 1.530 1.409 1.420 22,373 -0.08(-5.33%)
Oct 17, 2023 1.520 1.560 1.500 1.500 17,125 -0.02(-1.32%)
Oct 16, 2023 1.510 1.550 1.470 1.520 26,048 -0.02(-1.30%)
Oct 13, 2023 1.710 1.710 1.520 1.540 26,332 -0.05(-3.14%)
Oct 12, 2023 1.660 1.660 1.545 1.590 33,255 -0.02(-1.24%)
Oct 11, 2023 1.750 1.750 1.570 1.610 48,904 -0.09(-5.29%)
Oct 10, 2023 1.500 1.750 1.460 1.700 114,946 +0.25(+17.24%)
Oct 09, 2023 1.530 1.540 1.440 1.450 35,999 -0.07(-4.61%)
Oct 06, 2023 1.680 1.680 1.480 1.520 97,189 -0.15(-8.98%)
Oct 05, 2023 1.620 1.670 1.580 1.670 52,664 -0.03(-1.76%)
Oct 04, 2023 1.700 1.700 1.600 1.700 53,137 -0.01(-0.58%)
Oct 03, 2023 1.780 1.806 1.710 1.710 51,814 -0.13(-7.07%)
Oct 02, 2023 1.810 1.880 1.780 1.840 90,945 +0.11(+6.36%)
Sep 29, 2023 1.760 1.850 1.720 1.730 51,052 -0.06(-3.35%)
Sep 28, 2023 1.940 2.000 1.741 1.790 95,450 -0.14(-7.25%)
Sep 27, 2023 2.000 2.100 1.920 1.930 142,859 -0.05(-2.53%)
Sep 26, 2023 2.060 2.060 1.930 1.980 125,012 -0.03(-1.49%)
Sep 25, 2023 1.950 2.040 1.920 2.010 47,040 +0.02(+1.01%)
Sep 22, 2023 2.130 2.146 1.910 1.990 71,614 -0.16(-7.44%)
Sep 21, 2023 2.130 2.230 2.050 2.150 58,250 +0.00(+0.00%)
Sep 20, 2023 2.200 2.300 2.130 2.150 54,868 -0.03(-1.38%)
Sep 19, 2023 2.250 2.258 2.150 2.180 54,761 -0.08(-3.54%)
Sep 18, 2023 2.320 2.440 2.260 2.260 146,745 -0.08(-3.42%)
Sep 15, 2023 2.400 2.490 2.300 2.340 96,070 -0.04(-1.68%)
Sep 14, 2023 2.510 2.650 2.380 2.380 120,452 -0.12(-4.80%)
Sep 13, 2023 2.600 2.644 2.460 2.500 64,205 -0.07(-2.72%)
Sep 12, 2023 2.690 2.713 2.534 2.570 74,753 -0.10(-3.75%)
Sep 11, 2023 2.610 2.740 2.450 2.670 151,343 +0.12(+4.71%)
Sep 08, 2023 2.780 2.880 2.510 2.550 208,042 -0.29(-10.21%)
Sep 07, 2023 2.850 2.985 2.710 2.840 167,353 -0.03(-1.05%)
Sep 06, 2023 2.800 3.090 2.680 2.870 243,213 +0.00(+0.00%)
Sep 05, 2023 3.090 3.100 2.695 2.870 555,739 -0.22(-7.12%)
Sep 01, 2023 2.410 3.490 2.410 3.090 2,543,744 +0.66(+27.16%)
Aug 31, 2023 2.510 2.750 2.390 2.430 551,510 -0.23(-8.65%)
Aug 30, 2023 2.600 2.750 2.340 2.660 1,176,284 -0.32(-10.74%)
Aug 29, 2023 3.960 4.010 2.780 2.980 25,324,936 +1.04(+53.61%)
Aug 28, 2023 2.310 2.390 1.901 1.940 988,613 -0.24(-11.01%)
Aug 25, 2023 2.490 2.540 2.000 2.180 567,853 -0.43(-16.48%)
Aug 24, 2023 2.710 3.200 2.550 2.610 1,043,478 -0.27(-9.38%)
Aug 23, 2023 3.900 4.000 2.771 2.880 1,424,846 -1.06(-26.90%)
Aug 22, 2023 5.600 6.200 3.700 3.940 1,338,552 -1.96(-33.22%)
Aug 21, 2023 5.500 6.730 5.250 5.900 639,142 -0.08(-1.34%)
Aug 18, 2023 5.800 6.200 5.010 5.980 971,300 -0.45(-7.00%)
Aug 17, 2023 9.000 11.46 5.970 6.430 5,904,579 -0.27(-4.03%)
Aug 16, 2023 4.300 6.740 4.210 6.700 3,430,027 +2.98(+80.11%)
Aug 15, 2023 3.800 3.920 3.520 3.720 222,080 -0.26(-6.53%)
Aug 14, 2023 3.700 4.180 3.640 3.980 207,581 +0.24(+6.42%)
Aug 11, 2023 3.900 3.990 3.710 3.740 268,186 -0.35(-8.56%)
Aug 10, 2023 4.100 4.270 4.000 4.090 254,846 -0.28(-6.41%)
Aug 09, 2023 4.050 4.750 4.050 4.370 568,142 +0.27(+6.59%)
Aug 08, 2023 4.320 4.330 3.880 4.100 394,787 -0.40(-8.89%)
Aug 07, 2023 4.260 4.650 4.190 4.500 527,892 -2.67(-37.24%)
Aug 04, 2023 6.900 7.300 5.820 7.170 1,729,870 +1.40(+24.26%)
Aug 03, 2023 5.120 5.830 4.760 5.770 615,049 +0.56(+10.75%)
Aug 02, 2023 4.450 5.250 4.300 5.210 403,059 +0.61(+13.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.