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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.4000 0.4140 0.3950 0.4049 215,830 -0.01(-1.24%)
May 23, 2024 0.4558 0.4600 0.3485 0.4100 397,864 -0.05(-10.85%)
May 22, 2024 0.4510 0.4725 0.4420 0.4599 575,729 +0.00(+0.04%)
May 21, 2024 0.4800 0.4800 0.4500 0.4597 385,448 -0.02(-4.23%)
May 20, 2024 0.4701 0.5088 0.4700 0.4800 450,422 +0.01(+1.91%)
May 17, 2024 0.5000 0.5000 0.4669 0.4710 486,847 -0.01(-2.89%)
May 16, 2024 0.5300 0.5400 0.4513 0.4850 1,208,886 -0.02(-3.64%)
May 15, 2024 0.5086 0.5183 0.4700 0.5033 551,102 +0.00(+0.66%)
May 14, 2024 0.4611 0.5149 0.4611 0.5000 609,290 +0.02(+3.35%)
May 13, 2024 0.4864 0.5112 0.4600 0.4838 711,569 -0.02(-4.22%)
May 10, 2024 0.5311 0.5489 0.4964 0.5051 1,175,247 -0.08(-14.39%)
May 09, 2024 0.6100 0.6100 0.5176 0.5900 8,820,701 -0.75(-55.97%)
May 08, 2024 1.550 1.850 1.060 1.340 23,676,840 +0.29(+27.62%)
May 07, 2024 1.030 1.095 1.030 1.050 6,389 +0.00(+0.00%)
May 06, 2024 1.070 1.071 1.050 1.050 5,596 +0.00(+0.42%)
May 03, 2024 1.075 1.090 1.040 1.046 14,393 -0.02(-2.30%)
May 02, 2024 1.080 1.080 1.030 1.070 14,440 +0.00(+0.02%)
May 01, 2024 1.060 1.090 1.030 1.070 36,109 +0.03(+2.88%)
Apr 30, 2024 0.9800 1.070 0.9800 1.040 18,379 -0.01(-0.95%)
Apr 29, 2024 1.030 1.060 1.020 1.050 10,433 +0.01(+0.96%)
Apr 26, 2024 1.050 1.065 1.020 1.040 13,979 -0.03(-2.80%)
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%)
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.