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 (%)
Nov 30, 2023 2.590 3.210 2.032 2.170 1,408,200 -0.15(-6.47%)
Nov 29, 2023 2.180 2.400 2.000 2.320 473,694 +0.42(+22.11%)
Nov 28, 2023 2.260 2.260 1.860 1.900 118,118 -0.40(-17.39%)
Nov 27, 2023 2.260 2.360 2.150 2.300 212,795 +0.11(+5.02%)
Nov 24, 2023 2.090 2.300 2.066 2.190 89,521 +0.10(+4.78%)
Nov 22, 2023 2.100 2.240 2.050 2.090 238,304 -0.20(-8.73%)
Nov 21, 2023 1.720 2.390 1.720 2.290 1,375,541 +0.53(+30.11%)
Nov 20, 2023 1.730 1.830 1.680 1.760 210,856 -0.01(-0.56%)
Nov 17, 2023 1.860 1.920 1.720 1.770 161,779 -0.14(-7.33%)
Nov 16, 2023 1.770 1.950 1.630 1.910 373,547 +0.03(+1.60%)
Nov 15, 2023 1.800 1.990 1.710 1.880 722,487 -0.30(-13.76%)
Nov 14, 2023 2.200 2.580 2.030 2.180 3,928,583 +0.04(+1.87%)
Nov 13, 2023 2.280 2.520 1.770 2.140 49,556,924 +0.95(+79.83%)
Nov 10, 2023 1.290 1.290 1.180 1.190 26,940 +0.01(+0.85%)
Nov 09, 2023 1.200 1.250 1.170 1.180 23,470 -0.02(-1.67%)
Nov 08, 2023 1.200 1.220 1.180 1.200 17,341 -0.02(-1.64%)
Nov 07, 2023 1.250 1.250 1.191 1.220 9,133 +0.03(+2.52%)
Nov 06, 2023 1.260 1.260 1.181 1.190 16,980 +0.02(+1.71%)
Nov 03, 2023 1.330 1.370 1.150 1.170 120,919 -0.09(-7.14%)
Nov 02, 2023 1.270 1.340 1.250 1.260 21,707 -0.03(-2.33%)
Nov 01, 2023 1.220 1.300 1.220 1.290 19,401 +0.02(+1.57%)
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%)
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.