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)

4.470 -0.400 (-8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 5.000 5.700 4.540 4.740 1,158,171 -0.13(-2.67%)
Apr 03, 2025 4.840 5.800 3.780 4.870 34,817,080 +1.62(+49.85%)
Apr 02, 2025 2.510 3.980 2.500 3.250 978,399 +0.73(+28.97%)
Apr 01, 2025 2.550 2.560 2.430 2.520 10,162 -0.04(-1.56%)
Mar 31, 2025 2.740 2.740 2.541 2.560 26,673 -0.25(-8.90%)
Mar 28, 2025 2.860 2.860 2.640 2.810 16,472 -0.11(-3.77%)
Mar 27, 2025 3.000 3.064 2.859 2.920 16,334 -0.08(-2.67%)
Mar 26, 2025 3.220 3.580 2.851 3.000 180,026 -0.21(-6.56%)
Mar 25, 2025 3.410 3.410 3.210 3.211 14,611 -0.20(-5.85%)
Mar 24, 2025 3.280 3.410 3.120 3.410 24,610 -0.14(-3.94%)
Mar 21, 2025 3.430 3.550 3.290 3.550 37,294 +0.12(+3.50%)
Mar 20, 2025 3.370 3.551 3.140 3.430 14,882 -0.05(-1.44%)
Mar 19, 2025 3.150 3.490 3.100 3.480 85,295 +0.33(+10.48%)
Mar 18, 2025 3.290 3.300 3.110 3.150 21,641 -0.15(-4.55%)
Mar 17, 2025 3.290 3.578 3.100 3.300 63,367 +0.01(+0.30%)
Mar 14, 2025 3.160 3.422 3.050 3.290 48,229 +0.11(+3.46%)
Mar 13, 2025 3.410 3.490 3.150 3.180 21,905 -0.23(-6.74%)
Mar 12, 2025 3.180 3.690 2.970 3.410 90,448 +0.18(+5.57%)
Mar 11, 2025 3.140 3.332 2.850 3.230 86,151 +0.02(+0.62%)
Mar 10, 2025 3.560 3.915 3.030 3.210 117,847 -0.51(-13.71%)
Mar 07, 2025 4.250 4.380 3.401 3.720 139,638 -0.63(-14.46%)
Mar 06, 2025 4.760 4.854 4.272 4.349 58,417 -0.63(-12.67%)
Mar 05, 2025 4.420 5.234 4.386 4.979 74,491 -0.80(-13.83%)
Mar 04, 2025 5.440 5.797 5.188 5.778 24,263 +0.25(+4.55%)
Mar 03, 2025 6.358 6.358 5.440 5.527 70,391 -0.67(-10.86%)
Feb 28, 2025 6.970 7.035 5.782 6.200 32,016 -0.66(-9.68%)
Feb 27, 2025 6.477 6.885 6.462 6.865 24,212 -0.02(-0.30%)
Feb 26, 2025 6.713 7.963 6.484 6.885 55,236 -0.20(-2.88%)
Feb 25, 2025 7.140 7.463 6.460 7.089 49,230 -0.14(-1.88%)
Feb 24, 2025 7.480 8.330 7.174 7.225 59,069 -0.58(-7.49%)
Feb 21, 2025 8.670 8.670 7.701 7.810 42,084 -0.86(-9.92%)
Feb 20, 2025 8.007 8.733 7.650 8.670 84,964 -0.17(-1.96%)
Feb 19, 2025 8.738 9.860 7.837 8.843 248,888 +0.19(+2.16%)
Feb 18, 2025 9.180 9.957 8.330 8.656 245,641 -1.05(-10.82%)
Feb 14, 2025 11.05 11.05 9.520 9.707 478,887 -3.11(-24.24%)
Feb 13, 2025 13.70 15.64 10.58 12.81 4,716,416 +0.91(+7.67%)
Feb 12, 2025 6.552 11.93 5.964 11.90 30,133,342 +7.91(+197.87%)
Feb 11, 2025 3.913 4.078 3.910 3.995 8,267 +0.04(+1.08%)
Feb 10, 2025 3.978 4.139 3.910 3.953 15,528 -0.11(-2.72%)
Feb 07, 2025 4.097 4.420 3.966 4.063 28,448 -0.07(-1.61%)
Feb 06, 2025 4.250 4.651 4.080 4.129 63,001 +0.04(+1.00%)
Feb 05, 2025 4.267 4.267 4.010 4.088 5,630 -0.01(-0.21%)
Feb 04, 2025 4.080 4.287 4.080 4.097 8,647 -0.12(-2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.