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 )

0.4008 +0.0008 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2023 5.160 5.160 4.700 4.900 158,232 -0.09(-1.80%)
Jul 28, 2023 4.990 5.080 4.700 4.990 189,289 +0.15(+3.10%)
Jul 27, 2023 4.800 5.020 4.610 4.840 146,700 +0.00(+0.00%)
Jul 26, 2023 4.580 5.060 4.300 4.840 243,637 +0.14(+2.98%)
Jul 25, 2023 4.450 4.970 4.270 4.700 270,796 +0.43(+10.07%)
Jul 24, 2023 4.310 4.430 4.190 4.270 126,345 -0.23(-5.11%)
Jul 21, 2023 4.520 4.600 4.250 4.500 187,065 -0.03(-0.66%)
Jul 20, 2023 4.650 4.690 4.420 4.530 284,385 -0.02(-0.44%)
Jul 19, 2023 4.600 4.780 4.330 4.550 336,075 -0.15(-3.19%)
Jul 18, 2023 4.480 4.700 4.330 4.700 290,557 +0.20(+4.44%)
Jul 17, 2023 4.700 4.700 4.180 4.500 441,843 -1.83(-28.91%)
Jul 14, 2023 6.530 6.680 6.110 6.330 87,049 -0.31(-4.67%)
Jul 13, 2023 6.670 6.950 6.580 6.640 77,452 -0.26(-3.77%)
Jul 12, 2023 6.960 7.100 6.620 6.900 88,595 -0.48(-6.50%)
Jul 11, 2023 8.000 8.000 6.610 7.380 226,911 +0.28(+3.94%)
Jul 10, 2023 6.080 7.500 5.900 7.100 550,333 -3.86(-35.22%)
Jul 07, 2023 10.70 11.20 10.67 10.96 60,805 -0.02(-0.18%)
Jul 06, 2023 11.17 11.30 10.41 10.98 23,740 -0.32(-2.83%)
Jul 05, 2023 10.40 11.94 10.15 11.30 46,056 +1.00(+9.71%)
Jul 03, 2023 10.30 10.78 10.09 10.30 13,692 -0.29(-2.74%)
Jun 30, 2023 11.28 11.36 10.26 10.59 28,649 -0.63(-5.61%)
Jun 29, 2023 11.13 11.89 10.67 11.22 29,165 -0.18(-1.58%)
Jun 28, 2023 12.00 12.65 11.13 11.40 72,820 -2.51(-18.04%)
Jun 27, 2023 14.50 21.75 13.30 13.91 1,612,659 +3.90(+38.96%)
Jun 26, 2023 10.90 10.90 10.00 10.01 4,812 -0.19(-1.86%)
Jun 23, 2023 10.60 10.90 10.00 10.20 9,988 +0.10(+0.99%)
Jun 22, 2023 10.28 10.92 9.500 10.10 17,314 +0.26(+2.64%)
Jun 21, 2023 9.930 10.69 9.270 9.840 25,500 -1.03(-9.48%)
Jun 20, 2023 12.00 12.00 9.500 10.87 65,490 +1.02(+10.36%)
Jun 16, 2023 9.770 13.21 9.300 9.850 228,879 +0.57(+6.14%)
Jun 15, 2023 9.650 9.650 8.800 9.280 15,483 -0.02(-0.22%)
Jun 14, 2023 9.250 9.500 9.020 9.300 7,205 +0.04(+0.43%)
Jun 13, 2023 9.500 9.800 9.050 9.260 25,607 -1.09(-10.53%)
Jun 12, 2023 9.690 10.55 8.700 10.35 41,649 +0.96(+10.22%)
Jun 09, 2023 10.00 10.00 8.800 9.390 11,218 -0.22(-2.29%)
Jun 08, 2023 10.00 10.00 9.320 9.610 5,927 -0.13(-1.33%)
Jun 07, 2023 9.910 9.980 9.000 9.740 9,596 -0.07(-0.71%)
Jun 06, 2023 10.74 10.74 9.480 9.810 19,448 -0.93(-8.66%)
Jun 05, 2023 11.00 11.58 10.35 10.74 12,558 -0.19(-1.74%)
Jun 02, 2023 10.60 11.00 10.20 10.93 13,670 +0.71(+6.95%)
Jun 01, 2023 10.30 10.62 10.11 10.22 10,009 -0.57(-5.28%)
May 31, 2023 11.39 11.39 10.11 10.79 11,164 +0.09(+0.84%)
May 30, 2023 11.00 11.40 10.51 10.70 19,133 -0.30(-2.73%)
May 26, 2023 11.16 11.59 10.62 11.00 22,498 -1.00(-8.33%)
May 25, 2023 12.00 12.08 11.12 12.00 29,550 -0.05(-0.41%)
May 24, 2023 12.95 12.95 12.00 12.05 56,055 +0.00(+0.00%)
May 23, 2023 12.25 12.60 11.75 12.05 39,993 +0.31(+2.64%)
May 22, 2023 12.60 12.70 11.64 11.74 19,508 -1.19(-9.20%)
May 19, 2023 12.64 13.59 12.40 12.93 19,507 -0.07(-0.54%)
May 18, 2023 12.82 13.00 12.35 13.00 14,502 +0.25(+1.96%)
May 17, 2023 12.55 12.90 11.68 12.75 45,070 -0.30(-2.30%)
May 16, 2023 13.00 14.59 12.70 13.05 76,820 -5.95(-31.32%)
May 15, 2023 20.47 20.47 17.90 19.00 179,032 +1.22(+6.86%)
May 12, 2023 18.34 21.00 15.50 17.78 108,271 +0.38(+2.18%)
May 11, 2023 20.00 23.79 17.05 17.40 266,456 +0.92(+5.58%)
May 10, 2023 18.83 19.00 15.16 16.48 63,366 +1.08(+7.01%)
May 09, 2023 14.96 17.50 14.02 15.40 77,155 +2.40(+18.46%)
May 08, 2023 13.00 13.24 12.25 13.00 14,059 +0.36(+2.85%)
May 05, 2023 13.00 13.38 12.03 12.64 4,145 -0.24(-1.86%)
May 04, 2023 12.57 13.21 12.57 12.88 5,148 -0.33(-2.50%)
May 03, 2023 12.51 13.43 12.51 13.21 2,664 -0.01(-0.08%)
May 02, 2023 13.88 13.88 12.50 13.22 2,672 +0.04(+0.30%)
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.