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 (%)
Jan 31, 2024 1.210 1.340 1.190 1.280 37,619 +0.03(+2.40%)
Jan 30, 2024 1.480 1.820 1.180 1.250 392,442 -0.12(-8.76%)
Jan 29, 2024 1.380 1.380 1.270 1.370 15,200 +0.03(+2.24%)
Jan 26, 2024 1.300 1.350 1.250 1.340 36,097 +0.06(+4.69%)
Jan 25, 2024 1.290 1.330 1.228 1.280 11,672 -0.03(-2.29%)
Jan 24, 2024 1.350 1.391 1.301 1.310 13,059 -0.07(-5.07%)
Jan 23, 2024 1.270 1.390 1.270 1.380 9,167 +0.08(+6.15%)
Jan 22, 2024 1.280 1.380 1.200 1.300 50,310 -0.04(-2.99%)
Jan 19, 2024 1.310 1.370 1.300 1.340 25,793 -0.02(-1.47%)
Jan 18, 2024 1.350 1.430 1.300 1.360 47,928 -0.03(-2.16%)
Jan 17, 2024 1.450 1.544 1.375 1.390 50,802 +0.00(+0.00%)
Jan 16, 2024 1.580 1.590 1.330 1.390 81,172 -0.22(-13.86%)
Jan 12, 2024 1.630 1.641 1.581 1.614 10,733 +0.03(+2.13%)
Jan 11, 2024 1.710 1.740 1.580 1.580 57,977 -0.13(-7.86%)
Jan 10, 2024 1.730 1.800 1.700 1.715 48,628 -0.06(-3.12%)
Jan 09, 2024 1.840 1.840 1.741 1.770 28,936 -0.07(-3.80%)
Jan 08, 2024 1.800 1.944 1.730 1.840 196,102 +0.07(+3.95%)
Jan 05, 2024 1.760 1.842 1.740 1.770 8,338 +0.01(+0.57%)
Jan 04, 2024 1.770 1.850 1.750 1.760 34,201 -0.05(-2.76%)
Jan 03, 2024 1.810 1.830 1.740 1.810 20,835 +0.00(+0.00%)
Jan 02, 2024 1.770 1.853 1.720 1.810 20,664 +0.01(+0.56%)
Dec 29, 2023 1.890 1.890 1.770 1.800 20,532 -0.07(-3.74%)
Dec 28, 2023 1.820 1.880 1.790 1.870 37,732 +0.02(+1.08%)
Dec 27, 2023 1.800 1.890 1.770 1.850 90,016 -0.01(-0.54%)
Dec 26, 2023 1.850 2.050 1.800 1.860 370,083 +0.00(+0.00%)
Dec 22, 2023 1.850 1.940 1.790 1.860 98,889 +0.01(+0.54%)
Dec 21, 2023 1.730 1.970 1.700 1.850 196,022 +0.19(+11.45%)
Dec 20, 2023 1.690 1.800 1.660 1.660 34,265 -0.09(-5.14%)
Dec 19, 2023 1.700 1.750 1.640 1.750 39,718 +0.02(+1.16%)
Dec 18, 2023 1.750 1.780 1.701 1.730 32,094 -0.06(-3.35%)
Dec 15, 2023 1.820 1.887 1.760 1.790 32,135 -0.03(-1.65%)
Dec 14, 2023 1.770 1.850 1.730 1.820 131,579 +0.06(+3.41%)
Dec 13, 2023 1.860 1.870 1.610 1.760 96,828 -0.11(-5.88%)
Dec 12, 2023 1.930 2.000 1.860 1.870 52,998 -0.07(-3.61%)
Dec 11, 2023 2.060 2.100 1.910 1.940 102,216 -0.07(-3.48%)
Dec 08, 2023 2.090 2.188 1.941 2.010 125,491 -0.04(-1.95%)
Dec 07, 2023 1.830 2.178 1.800 2.050 309,834 +0.23(+12.66%)
Dec 06, 2023 1.990 2.000 1.780 1.820 155,109 -0.20(-9.92%)
Dec 05, 2023 2.160 2.200 2.000 2.020 106,340 -0.15(-6.91%)
Dec 04, 2023 2.170 2.300 2.020 2.170 165,083 +0.15(+7.43%)
Dec 01, 2023 2.170 2.210 1.930 2.020 228,071 -0.15(-6.91%)
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%)
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.