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 )

0.4049 -0.0051 (-1.24%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 24, 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 (%)
Sep 30, 2022 143.00 156.00 143.00 145.00 276 +0.00(+0.00%)
Sep 29, 2022 139.00 145.00 136.48 145.00 67 +4.00(+2.84%)
Sep 28, 2022 139.00 145.99 138.00 141.00 91 +5.00(+3.68%)
Sep 27, 2022 142.00 149.99 121.00 136.00 1,024 -9.00(-6.21%)
Sep 26, 2022 150.00 159.99 144.00 145.00 441 -4.00(-2.68%)
Sep 23, 2022 159.00 177.99 143.01 149.00 529 -17.00(-10.24%)
Sep 22, 2022 172.00 173.00 156.00 166.00 425 +7.00(+4.40%)
Sep 21, 2022 171.00 171.00 156.00 159.00 172 -16.00(-9.14%)
Sep 20, 2022 179.00 181.73 164.00 175.00 482 +5.00(+2.94%)
Sep 19, 2022 171.00 180.00 164.00 170.00 464 +0.00(+0.00%)
Sep 16, 2022 184.00 190.93 164.00 170.00 1,020 -18.00(-9.57%)
Sep 15, 2022 193.00 193.45 187.00 188.00 217 -1.00(-0.53%)
Sep 14, 2022 190.00 198.08 184.00 189.00 276 -8.00(-4.06%)
Sep 13, 2022 190.00 200.00 187.00 197.00 254 +2.00(+1.03%)
Sep 12, 2022 190.00 200.00 190.00 195.00 127 +2.00(+1.04%)
Sep 09, 2022 202.00 202.00 192.00 193.00 168 -7.00(-3.50%)
Sep 08, 2022 200.00 200.00 189.00 200.00 286 +4.00(+2.04%)
Sep 07, 2022 199.00 199.00 190.00 196.00 220 +3.00(+1.55%)
Sep 06, 2022 199.00 199.00 186.87 193.00 164 +3.00(+1.58%)
Sep 02, 2022 202.00 202.00 185.00 190.00 320 -4.00(-2.06%)
Sep 01, 2022 192.00 205.00 185.00 194.00 693 +3.01(+1.58%)
Aug 31, 2022 194.00 199.65 185.01 190.99 550 -7.01(-3.54%)
Aug 30, 2022 194.00 202.00 184.75 198.00 228 +5.00(+2.59%)
Aug 29, 2022 195.00 198.00 188.47 193.00 293 -0.01(-0.01%)
Aug 26, 2022 199.00 201.00 193.00 193.01 95 -4.00(-2.03%)
Aug 25, 2022 202.00 202.00 197.00 197.01 143 -6.99(-3.43%)
Aug 24, 2022 192.00 208.00 187.00 204.00 333 +6.00(+3.03%)
Aug 23, 2022 185.00 202.00 185.00 198.00 366 +8.00(+4.21%)
Aug 22, 2022 184.53 194.00 184.53 190.00 161 +1.00(+0.53%)
Aug 19, 2022 193.00 195.99 184.50 189.00 846 -4.00(-2.07%)
Aug 18, 2022 200.00 206.00 192.00 193.00 1,202 -17.00(-8.10%)
Aug 17, 2022 194.00 210.00 194.01 210.00 344 +15.00(+7.69%)
Aug 16, 2022 199.00 208.99 190.01 195.00 1,314 -8.00(-3.94%)
Aug 15, 2022 212.00 232.70 191.00 203.00 6,062 -1.00(-0.49%)
Aug 12, 2022 230.00 233.99 200.00 204.00 639 -9.00(-4.23%)
Aug 11, 2022 204.00 221.00 204.00 213.00 389 +6.00(+2.90%)
Aug 10, 2022 249.00 249.00 195.00 207.00 1,560 -29.00(-12.29%)
Aug 09, 2022 234.00 258.00 226.13 236.00 2,630 -1.00(-0.42%)
Aug 08, 2022 263.00 268.00 228.00 237.00 1,309 -26.00(-9.89%)
Aug 05, 2022 270.00 276.00 261.00 263.00 239 -17.00(-6.07%)
Aug 04, 2022 282.00 287.00 261.00 280.00 1,634 +5.00(+1.82%)
Aug 03, 2022 286.00 287.00 254.00 275.00 1,772 +2.00(+0.73%)
Aug 02, 2022 224.00 277.84 224.00 273.00 2,153 +49.90(+22.37%)
Aug 01, 2022 223.11 234.99 215.00 223.10 225 -1.90(-0.84%)
Jul 29, 2022 214.00 247.00 212.01 225.00 1,791 +9.00(+4.17%)
Jul 28, 2022 197.60 219.99 197.60 216.00 303 +10.00(+4.85%)
Jul 27, 2022 190.00 215.00 190.00 206.00 443 +6.50(+3.26%)
Jul 26, 2022 202.00 214.00 186.00 199.50 1,047 -15.50(-7.21%)
Jul 25, 2022 224.84 224.84 214.00 215.00 151 -5.00(-2.27%)
Jul 22, 2022 214.00 220.00 202.00 220.00 607 +2.00(+0.92%)
Jul 21, 2022 213.00 225.00 211.01 218.00 444 +3.00(+1.40%)
Jul 20, 2022 205.00 219.99 205.00 215.00 284 +7.00(+3.37%)
Jul 19, 2022 224.00 224.00 201.00 208.00 419 -1.93(-0.92%)
Jul 18, 2022 217.00 229.90 204.50 209.93 643 -14.07(-6.28%)
Jul 15, 2022 232.00 232.00 216.01 224.00 272 -1.00(-0.44%)
Jul 14, 2022 202.00 226.99 191.00 225.00 2,043 +27.00(+13.64%)
Jul 13, 2022 194.00 209.00 188.00 198.00 811 +6.00(+3.12%)
Jul 12, 2022 197.00 197.00 185.00 192.00 366 -14.00(-6.80%)
Jul 11, 2022 191.00 207.99 190.00 206.00 515 +12.00(+6.19%)
Jul 08, 2022 203.00 207.00 191.00 194.00 178 +1.00(+0.52%)
Jul 07, 2022 189.00 203.00 180.01 193.00 888 +8.00(+4.32%)
Jul 06, 2022 191.00 196.01 184.01 185.00 204 -6.00(-3.14%)
Jul 05, 2022 185.00 195.00 184.01 191.00 133 -1.00(-0.52%)
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.