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 )

0.4710 -0.0140 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 151.00 155.85 149.00 153.00 408 -1.00(-0.65%)
Apr 28, 2022 144.00 155.00 143.90 154.00 413 +5.50(+3.70%)
Apr 27, 2022 142.39 185.00 142.39 148.50 5,103 +5.50(+3.85%)
Apr 26, 2022 137.00 148.99 137.00 143.00 560 +3.00(+2.14%)
Apr 25, 2022 142.00 157.99 138.00 140.00 357 -5.00(-3.45%)
Apr 22, 2022 143.00 146.00 140.00 145.00 505 +0.01(+0.01%)
Apr 21, 2022 147.00 161.00 140.00 144.99 1,609 -3.63(-2.44%)
Apr 20, 2022 145.00 151.00 142.00 148.62 639 -0.38(-0.26%)
Apr 19, 2022 148.00 155.01 147.00 149.00 567 -2.99(-1.97%)
Apr 18, 2022 155.00 166.99 141.00 151.99 3,393 -6.51(-4.11%)
Apr 14, 2022 159.00 164.91 155.50 158.50 841 -3.50(-2.16%)
Apr 13, 2022 155.00 167.00 154.00 162.00 877 +5.00(+3.18%)
Apr 12, 2022 157.00 163.00 150.00 157.00 1,726 +0.01(+0.01%)
Apr 11, 2022 155.00 167.00 154.00 156.99 476 +0.99(+0.63%)
Apr 08, 2022 157.00 157.99 155.00 156.00 402 -2.00(-1.27%)
Apr 07, 2022 159.00 162.00 155.00 158.00 292 -2.00(-1.25%)
Apr 06, 2022 155.00 162.00 153.00 160.00 530 +2.00(+1.27%)
Apr 05, 2022 158.00 167.00 155.00 158.00 1,098 -4.00(-2.47%)
Apr 04, 2022 156.00 166.99 155.00 162.00 223 -6.00(-3.57%)
Apr 01, 2022 160.00 170.00 155.70 168.00 657 +7.01(+4.35%)
Mar 31, 2022 163.00 165.00 155.29 160.99 468 -3.01(-1.84%)
Mar 30, 2022 161.00 164.00 156.00 164.00 226 +2.00(+1.23%)
Mar 29, 2022 165.00 165.99 157.00 162.00 479 -5.29(-3.16%)
Mar 28, 2022 156.00 175.93 154.00 167.29 2,379 +12.74(+8.24%)
Mar 25, 2022 153.00 164.19 148.00 154.55 387 +0.55(+0.36%)
Mar 24, 2022 156.00 166.99 147.00 154.00 1,185 -4.98(-3.13%)
Mar 23, 2022 161.00 167.41 156.00 158.98 549 -9.01(-5.36%)
Mar 22, 2022 171.00 178.76 161.01 167.99 595 +2.47(+1.49%)
Mar 21, 2022 164.00 172.00 157.00 165.52 1,605 +1.52(+0.93%)
Mar 18, 2022 166.00 200.00 162.00 164.00 7,876 +0.38(+0.23%)
Mar 17, 2022 148.00 166.99 145.00 163.62 3,274 +11.62(+7.64%)
Mar 16, 2022 153.00 153.99 145.00 152.00 492 +0.17(+0.11%)
Mar 15, 2022 150.00 167.00 148.00 151.83 548 -3.17(-2.05%)
Mar 14, 2022 147.00 166.00 142.00 155.00 1,359 +6.50(+4.38%)
Mar 11, 2022 163.00 163.00 141.00 148.50 1,411 -10.50(-6.60%)
Mar 10, 2022 144.00 168.00 138.00 159.00 2,790 +10.34(+6.96%)
Mar 09, 2022 138.50 154.81 134.00 148.66 1,257 +15.66(+11.77%)
Mar 08, 2022 131.00 136.99 130.01 133.00 436 -2.00(-1.48%)
Mar 07, 2022 136.00 138.00 134.00 135.00 876 -3.99(-2.87%)
Mar 04, 2022 131.00 139.98 131.00 138.99 889 +2.10(+1.53%)
Mar 03, 2022 139.01 141.50 136.00 136.89 338 -6.11(-4.27%)
Mar 02, 2022 142.00 144.07 136.01 143.00 618 +7.00(+5.15%)
Mar 01, 2022 137.00 140.00 135.00 136.00 870 -2.00(-1.45%)
Feb 28, 2022 131.00 141.99 131.00 138.00 349 +4.00(+2.99%)
Feb 25, 2022 132.00 135.00 131.00 134.00 584 +0.00(+0.00%)
Feb 24, 2022 124.00 136.00 123.00 134.00 599 +1.50(+1.13%)
Feb 23, 2022 136.00 137.00 132.00 132.50 781 +1.50(+1.15%)
Feb 22, 2022 130.00 137.00 130.00 131.00 1,227 -7.00(-5.07%)
Feb 18, 2022 138.00 0 +3.00(+2.22%)
Feb 17, 2022 136.00 146.00 135.00 135.00 1,596 -7.00(-4.93%)
Feb 16, 2022 144.00 145.00 136.50 142.00 1,494 -1.00(-0.70%)
Feb 15, 2022 137.00 147.00 137.00 143.00 521 +7.00(+5.15%)
Feb 14, 2022 139.00 141.00 132.00 136.00 994 -5.00(-3.55%)
Feb 11, 2022 158.00 160.00 137.00 141.00 2,352 -15.00(-9.62%)
Feb 10, 2022 156.00 165.00 153.00 156.00 1,360 -7.00(-4.29%)
Feb 09, 2022 155.00 164.00 153.00 163.00 1,410 +7.00(+4.49%)
Feb 08, 2022 156.00 163.99 153.00 156.00 1,019 -3.00(-1.89%)
Feb 07, 2022 160.00 173.36 156.00 159.00 4,033 -8.00(-4.79%)
Feb 04, 2022 157.00 170.73 156.00 167.00 1,023 +10.00(+6.37%)
Feb 03, 2022 160.00 154.50 157.00 1,646 -8.00(-4.85%)
Feb 02, 2022 173.00 178.00 160.00 165.00 2,419 -6.00(-3.51%)
Feb 01, 2022 169.00 180.72 165.00 171.00 1,756 +4.00(+2.40%)
Jan 31, 2022 155.00 167.00 6,669 +15.00(+9.87%)
Jan 28, 2022 151.00 157.00 146.00 152.00 4,307 -5.00(-3.18%)
Jan 27, 2022 188.00 211.00 151.00 157.00 15,208 -31.00(-16.49%)
Jan 26, 2022 224.00 224.00 188.00 188.00 5,357 -29.00(-13.36%)
Jan 25, 2022 214.00 223.00 209.43 217.00 1,451 -5.00(-2.25%)
Jan 24, 2022 253.00 253.00 201.00 222.00 6,217 -33.00(-12.94%)
Jan 21, 2022 276.00 289.99 251.00 255.00 6,174 -33.00(-11.46%)
Jan 20, 2022 294.00 304.00 285.00 288.00 9,305 +0.00(+0.00%)
Jan 19, 2022 292.00 306.00 276.01 288.00 7,785 -2.00(-0.69%)
Jan 18, 2022 311.00 318.00 280.00 290.00 10,382 -7.00(-2.36%)
Jan 14, 2022 297.00 0 -8.00(-2.62%)
Jan 13, 2022 325.00 328.00 303.00 305.00 3,339 -12.00(-3.79%)
Jan 12, 2022 306.00 319.00 295.00 317.00 6,913 +6.00(+1.93%)
Jan 11, 2022 286.00 350.00 286.00 311.00 7,571 +28.00(+9.89%)
Jan 10, 2022 319.00 319.00 263.00 283.00 10,550 -38.00(-11.84%)
Jan 07, 2022 349.00 349.00 316.00 321.00 3,384 -28.00(-8.02%)
Jan 06, 2022 383.00 383.72 341.00 349.00 4,606 -34.00(-8.88%)
Jan 05, 2022 401.00 406.00 378.00 383.00 2,606 -17.00(-4.25%)
Jan 04, 2022 407.00 407.00 396.00 400.00 1,259 -5.00(-1.23%)
Jan 03, 2022 387.00 407.00 380.00 405.00 4,911 +17.00(+4.38%)
Dec 31, 2021 378.00 397.00 370.00 388.00 5,151 +7.00(+1.84%)
Dec 30, 2021 381.00 394.00 379.00 381.00 1,374 -4.00(-1.04%)
Dec 29, 2021 390.00 391.00 378.00 385.00 1,432 -9.00(-2.28%)
Dec 28, 2021 381.00 402.00 370.04 394.00 5,489 +12.00(+3.14%)
Dec 27, 2021 414.00 414.00 375.00 382.00 3,966 -19.00(-4.74%)
Dec 23, 2021 416.00 430.00 395.00 401.00 6,275 -21.00(-4.98%)
Dec 22, 2021 428.00 442.99 412.00 422.00 5,978 -4.00(-0.94%)
Dec 21, 2021 440.00 447.00 421.01 426.00 6,497 -11.00(-2.52%)
Dec 20, 2021 430.00 445.00 421.00 437.00 4,500 +9.00(+2.10%)
Dec 17, 2021 437.00 454.00 427.99 428.00 3,389 -16.00(-3.60%)
Dec 16, 2021 444.00 453.43 435.00 444.00 1,353 -3.00(-0.67%)
Dec 15, 2021 451.00 456.00 433.01 447.00 2,492 -12.00(-2.61%)
Dec 14, 2021 444.00 467.50 433.00 459.00 5,243 +11.00(+2.46%)
Dec 13, 2021 436.00 465.00 425.00 448.00 9,634 +8.00(+1.82%)
Dec 10, 2021 455.00 480.00 432.00 440.00 6,892 -18.00(-3.93%)
Dec 09, 2021 460.00 509.00 430.00 458.00 21,249 -12.00(-2.55%)
Dec 08, 2021 481.00 490.00 455.01 470.00 13,000 +2.00(+0.43%)
Dec 07, 2021 448.00 492.00 440.00 468.00 22,607 +32.00(+7.34%)
Dec 06, 2021 406.00 448.99 386.00 436.00 14,117 +18.00(+4.31%)
Dec 03, 2021 425.00 454.00 401.00 418.00 13,334 +13.50(+3.34%)
Dec 02, 2021 354.00 415.00 351.00 404.50 10,702 +49.50(+13.94%)
Dec 01, 2021 366.00 413.99 346.50 355.00 12,572 -1.00(-0.28%)
Nov 30, 2021 372.00 388.00 333.00 356.00 10,623 -21.00(-5.57%)
Nov 29, 2021 345.00 380.00 345.00 377.00 5,055 +28.00(+8.02%)
Nov 26, 2021 348.00 372.00 338.00 349.00 2,212 -18.00(-4.90%)
Nov 24, 2021 361.00 379.00 343.00 367.00 3,161 -15.00(-3.93%)
Nov 23, 2021 373.00 424.00 334.01 382.00 11,584 +12.00(+3.24%)
Nov 22, 2021 442.00 448.00 331.01 370.00 22,158 -91.00(-19.74%)
Nov 19, 2021 455.00 508.00 422.00 461.00 24,155 +5.00(+1.10%)
Nov 18, 2021 518.00 557.00 455.00 456.00 45,365 -61.00(-11.80%)
Nov 17, 2021 544.00 559.00 504.00 517.00 15,582 -41.00(-7.35%)
Nov 16, 2021 550.00 590.00 550.00 558.00 11,854 +11.00(+2.01%)
Nov 15, 2021 543.00 577.00 535.00 547.00 19,527 -3.00(-0.55%)
Nov 12, 2021 502.00 569.00 502.00 550.00 26,849 +31.00(+5.97%)
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.