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 (%)
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.