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 )

1.070 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 25, 2024 1.140 1.140 0.9900 1.070 45,989 -0.04(-3.60%)
Apr 24, 2024 1.180 1.180 1.101 1.110 26,703 -0.02(-1.71%)
Apr 23, 2024 1.144 1.160 1.120 1.129 6,321 -0.04(-3.48%)
Apr 22, 2024 1.160 1.170 1.120 1.170 5,165 +0.06(+5.41%)
Apr 19, 2024 1.190 1.219 1.110 1.110 18,006 -0.05(-4.06%)
Apr 18, 2024 1.110 1.160 1.110 1.157 4,792 +0.04(+3.77%)
Apr 17, 2024 1.080 1.130 1.080 1.115 13,878 +0.02(+1.82%)
Apr 16, 2024 1.150 1.150 1.080 1.095 11,411 -0.00(-0.44%)
Apr 15, 2024 1.140 1.163 1.080 1.100 22,739 -0.06(-5.18%)
Apr 12, 2024 1.150 1.200 1.140 1.160 14,721 -0.01(-0.85%)
Apr 11, 2024 1.160 1.210 1.160 1.170 12,656 +0.01(+0.86%)
Apr 10, 2024 1.170 1.190 1.160 1.160 6,013 -0.04(-3.33%)
Apr 09, 2024 1.154 1.210 1.150 1.200 7,621 +0.02(+1.69%)
Apr 08, 2024 1.270 1.270 1.150 1.180 20,519 -0.01(-0.84%)
Apr 05, 2024 1.150 1.215 1.150 1.190 27,298 +0.01(+1.28%)
Apr 04, 2024 1.204 1.220 1.170 1.175 19,796 -0.02(-2.08%)
Apr 03, 2024 1.170 1.230 1.150 1.200 45,781 +0.01(+0.84%)
Apr 02, 2024 1.270 1.280 1.170 1.190 65,648 -0.03(-2.46%)
Apr 01, 2024 1.240 1.360 1.200 1.220 174,224 -0.03(-2.40%)
Mar 28, 2024 1.210 1.380 1.150 1.250 94,781 +0.06(+5.04%)
Mar 27, 2024 1.200 1.246 1.180 1.190 39,096 -0.01(-0.83%)
Mar 26, 2024 1.280 1.290 1.200 1.200 88,805 -0.25(-17.24%)
Mar 25, 2024 1.430 1.480 1.370 1.450 438,657 +0.08(+5.84%)
Mar 22, 2024 1.250 1.550 1.250 1.370 112,000 +0.08(+6.21%)
Mar 21, 2024 1.280 1.290 1.230 1.290 19,626 +0.04(+3.19%)
Mar 20, 2024 1.290 1.290 1.240 1.250 8,942 -0.01(-0.79%)
Mar 19, 2024 1.270 1.298 1.260 1.260 8,448 +0.01(+0.80%)
Mar 18, 2024 1.340 1.340 1.240 1.250 8,118 -0.01(-0.79%)
Mar 15, 2024 1.230 1.310 1.230 1.260 17,094 +0.03(+2.43%)
Mar 14, 2024 1.280 1.325 1.220 1.230 22,865 -0.08(-6.10%)
Mar 13, 2024 1.320 1.346 1.300 1.310 6,759 -0.03(-2.24%)
Mar 12, 2024 1.320 1.397 1.300 1.340 17,053 -0.01(-0.74%)
Mar 11, 2024 1.320 1.390 1.300 1.350 11,814 -0.04(-2.88%)
Mar 08, 2024 1.270 1.390 1.270 1.390 35,672 +0.12(+9.45%)
Mar 07, 2024 1.290 1.300 1.270 1.270 17,267 -0.05(-3.79%)
Mar 06, 2024 1.200 1.320 1.200 1.320 12,512 +0.07(+5.60%)
Mar 05, 2024 1.260 1.320 1.250 1.250 47,964 -0.05(-3.85%)
Mar 04, 2024 1.310 1.340 1.250 1.300 94,490 -0.11(-7.80%)
Mar 01, 2024 1.770 1.770 1.404 1.410 402,809 -0.29(-17.06%)
Feb 29, 2024 1.250 2.240 1.220 1.700 4,490,022 +0.45(+36.00%)
Feb 28, 2024 1.210 1.295 1.210 1.250 6,793 +0.03(+2.46%)
Feb 27, 2024 1.210 1.265 1.200 1.220 8,601 +0.01(+0.83%)
Feb 26, 2024 1.250 1.275 1.200 1.210 11,531 -0.03(-2.42%)
Feb 23, 2024 1.220 1.270 1.200 1.240 19,974 -0.03(-2.36%)
Feb 22, 2024 1.270 1.270 1.210 1.270 16,069 +0.00(+0.00%)
Feb 21, 2024 1.240 1.270 1.200 1.270 11,984 -0.01(-0.78%)
Feb 20, 2024 1.200 1.280 1.200 1.280 19,358 +0.04(+3.23%)
Feb 16, 2024 1.090 1.248 1.090 1.240 31,179 +0.12(+10.78%)
Feb 15, 2024 1.270 1.270 1.000 1.119 67,167 -0.13(-10.46%)
Feb 14, 2024 1.200 1.300 1.130 1.250 43,515 +0.06(+5.04%)
Feb 13, 2024 1.230 1.230 1.170 1.190 9,538 -0.06(-4.80%)
Feb 12, 2024 1.220 1.272 1.201 1.250 19,694 +0.01(+0.81%)
Feb 09, 2024 1.180 1.240 1.170 1.240 19,574 +0.04(+3.33%)
Feb 08, 2024 1.180 1.230 1.150 1.200 16,745 -0.03(-2.44%)
Feb 07, 2024 1.290 1.290 1.181 1.230 19,032 -0.06(-4.65%)
Feb 06, 2024 1.245 1.290 1.203 1.290 23,152 +0.06(+4.88%)
Feb 05, 2024 1.210 1.280 1.130 1.230 37,029 -0.02(-1.60%)
Feb 02, 2024 1.300 1.300 1.200 1.250 10,699 -0.05(-3.85%)
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.