ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tivic Health Systems, Inc. - Common stock (NQ: TIVC )

0.2897 -0.0774 (-21.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 0.3015 0.3113 0.2537 0.2897 2,159,292 -0.08(-21.08%)
Nov 14, 2024 0.3900 0.4477 0.2814 0.3671 12,164,475 +0.04(+10.91%)
Nov 13, 2024 0.3500 0.3602 0.3030 0.3310 1,189,012 -0.06(-14.40%)
Nov 12, 2024 0.3915 0.3983 0.3570 0.3867 2,251,184 -0.00(-0.34%)
Nov 11, 2024 0.3438 0.4057 0.3350 0.3880 5,516,255 -0.02(-4.41%)
Nov 08, 2024 0.4547 0.6500 0.3353 0.4059 293,136,000 +0.15(+55.82%)
Nov 07, 2024 0.2700 0.2756 0.2400 0.2605 2,195,709 -0.01(-4.79%)
Nov 06, 2024 0.2700 0.2737 0.2600 0.2736 80,682 +0.00(+1.33%)
Nov 05, 2024 0.2830 0.2852 0.2610 0.2700 237,639 -0.02(-6.90%)
Nov 04, 2024 0.3070 0.3070 0.2803 0.2900 107,476 -0.01(-3.33%)
Nov 01, 2024 0.2870 0.3090 0.2825 0.3000 67,035 +0.01(+3.09%)
Oct 31, 2024 0.2870 0.3000 0.2788 0.2910 154,050 -0.00(-0.68%)
Oct 30, 2024 0.2899 0.3036 0.2800 0.2930 150,425 +0.00(+0.17%)
Oct 29, 2024 0.2950 0.3079 0.2867 0.2925 136,780 -0.00(-0.85%)
Oct 28, 2024 0.3100 0.3162 0.2850 0.2950 185,706 -0.02(-4.84%)
Oct 25, 2024 0.3093 0.3479 0.2850 0.3100 601,404 +0.01(+3.37%)
Oct 24, 2024 0.2873 0.3010 0.2633 0.2999 355,436 +0.01(+4.39%)
Oct 23, 2024 0.3000 0.3150 0.2717 0.2873 451,857 -0.01(-4.23%)
Oct 22, 2024 0.2930 0.3188 0.2669 0.3000 616,811 -0.01(-3.32%)
Oct 21, 2024 0.2650 0.3263 0.2550 0.3103 930,705 +0.04(+16.74%)
Oct 18, 2024 0.2900 0.2900 0.2590 0.2658 660,641 -0.01(-5.07%)
Oct 17, 2024 0.2421 0.3400 0.2300 0.2800 3,680,457 +0.00(+1.78%)
Oct 16, 2024 0.2340 0.3700 0.2281 0.2751 6,754,663 +0.05(+20.66%)
Oct 15, 2024 0.2390 0.2390 0.2220 0.2280 188,022 -0.00(-0.91%)
Oct 14, 2024 0.2310 0.2335 0.2253 0.2301 52,745 -0.01(-3.32%)
Oct 11, 2024 0.2490 0.2500 0.2281 0.2380 152,766 -0.02(-6.11%)
Oct 10, 2024 0.2400 0.2561 0.2394 0.2535 282,728 +0.02(+7.87%)
Oct 09, 2024 0.2307 0.2450 0.2202 0.2350 629,554 -0.03(-10.00%)
Oct 08, 2024 0.2511 0.2639 0.2500 0.2611 4,632,468 +0.01(+3.98%)
Oct 07, 2024 0.2562 0.2700 0.2450 0.2511 88,311 -0.01(-2.26%)
Oct 04, 2024 0.2510 0.2700 0.2453 0.2569 115,565 +0.01(+2.35%)
Oct 03, 2024 0.2500 0.2598 0.2400 0.2510 142,350 +0.00(+0.84%)
Oct 02, 2024 0.2500 0.2500 0.2351 0.2489 116,718 +0.00(+1.18%)
Oct 01, 2024 0.2496 0.2516 0.2354 0.2460 92,015 -0.00(-1.44%)
Sep 30, 2024 0.2620 0.2650 0.2457 0.2496 92,810 -0.01(-4.73%)
Sep 27, 2024 0.2561 0.2620 0.2500 0.2620 52,542 +0.01(+2.30%)
Sep 26, 2024 0.2540 0.2573 0.2415 0.2561 159,777 -0.00(-0.39%)
Sep 25, 2024 0.2617 0.2697 0.2500 0.2571 45,826 -0.00(-1.08%)
Sep 24, 2024 0.2701 0.2790 0.2412 0.2599 339,618 -0.01(-3.74%)
Sep 23, 2024 0.2670 0.2750 0.2600 0.2700 221,351 +0.00(+0.11%)
Sep 20, 2024 0.2800 0.2921 0.2605 0.2697 104,352 -0.01(-3.68%)
Sep 19, 2024 0.2689 0.2860 0.2601 0.2800 150,044 +0.01(+1.82%)
Sep 18, 2024 0.2940 0.2940 0.2550 0.2750 684,924 +0.00(+0.00%)
Sep 17, 2024 0.3251 0.3251 0.2523 0.2750 1,499,100 -0.00(-0.36%)
Sep 16, 2024 0.2900 0.2971 0.2325 0.2760 265,550 -0.01(-3.56%)
Sep 13, 2024 0.2952 0.2972 0.2800 0.2862 202,136 -0.01(-3.05%)
Sep 12, 2024 0.2974 0.3090 0.2901 0.2952 123,284 +0.01(+3.22%)
Sep 11, 2024 0.2915 0.3100 0.2850 0.2860 180,437 -0.01(-4.67%)
Sep 10, 2024 0.3200 0.3280 0.2957 0.3000 80,090 -0.02(-5.57%)
Sep 09, 2024 0.3211 0.3278 0.3050 0.3177 152,264 -0.01(-3.11%)
Sep 06, 2024 0.3190 0.3338 0.3100 0.3279 82,567 +0.01(+2.15%)
Sep 05, 2024 0.3300 0.3305 0.3100 0.3210 93,664 -0.01(-4.18%)
Sep 04, 2024 0.3420 0.3420 0.3306 0.3350 72,480 -0.01(-2.10%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.