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 )

0.4118 +0.0008 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 2.510 2.750 2.390 2.430 551,510 -0.23(-8.65%)
Aug 30, 2023 2.600 2.750 2.340 2.660 1,176,284 -0.32(-10.74%)
Aug 29, 2023 3.960 4.010 2.780 2.980 25,324,936 +1.04(+53.61%)
Aug 28, 2023 2.310 2.390 1.901 1.940 988,613 -0.24(-11.01%)
Aug 25, 2023 2.490 2.540 2.000 2.180 567,853 -0.43(-16.48%)
Aug 24, 2023 2.710 3.200 2.550 2.610 1,043,478 -0.27(-9.38%)
Aug 23, 2023 3.900 4.000 2.771 2.880 1,424,846 -1.06(-26.90%)
Aug 22, 2023 5.600 6.200 3.700 3.940 1,338,552 -1.96(-33.22%)
Aug 21, 2023 5.500 6.730 5.250 5.900 639,142 -0.08(-1.34%)
Aug 18, 2023 5.800 6.200 5.010 5.980 971,300 -0.45(-7.00%)
Aug 17, 2023 9.000 11.46 5.970 6.430 5,904,579 -0.27(-4.03%)
Aug 16, 2023 4.300 6.740 4.210 6.700 3,430,027 +2.98(+80.11%)
Aug 15, 2023 3.800 3.920 3.520 3.720 222,080 -0.26(-6.53%)
Aug 14, 2023 3.700 4.180 3.640 3.980 207,581 +0.24(+6.42%)
Aug 11, 2023 3.900 3.990 3.710 3.740 268,186 -0.35(-8.56%)
Aug 10, 2023 4.100 4.270 4.000 4.090 254,846 -0.28(-6.41%)
Aug 09, 2023 4.050 4.750 4.050 4.370 568,142 +0.27(+6.59%)
Aug 08, 2023 4.320 4.330 3.880 4.100 394,787 -0.40(-8.89%)
Aug 07, 2023 4.260 4.650 4.190 4.500 527,892 -2.67(-37.24%)
Aug 04, 2023 6.900 7.300 5.820 7.170 1,729,870 +1.40(+24.26%)
Aug 03, 2023 5.120 5.830 4.760 5.770 615,049 +0.56(+10.75%)
Aug 02, 2023 4.450 5.250 4.300 5.210 403,059 +0.61(+13.26%)
Aug 01, 2023 4.710 4.900 4.510 4.600 138,121 -0.30(-6.12%)
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%)
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.