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)

1.610 -0.280 (-14.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.830 1.860 1.600 1.610 326,085 -0.28(-14.81%)
Dec 24, 2025 1.960 1.980 1.510 1.890 550,930 +0.00(+0.00%)
Dec 23, 2025 2.230 2.510 1.810 1.890 49,280,556 +0.08(+4.42%)
Dec 22, 2025 1.750 1.870 1.750 1.810 10,123 +0.07(+4.02%)
Dec 19, 2025 1.870 1.903 1.740 1.740 29,858 -0.15(-7.94%)
Dec 18, 2025 1.910 2.020 1.860 1.890 15,358 -0.01(-0.53%)
Dec 17, 2025 1.940 2.000 1.900 1.900 8,667 -0.10(-5.00%)
Dec 16, 2025 2.010 2.071 2.000 2.000 11,414 -0.01(-0.50%)
Dec 15, 2025 2.030 2.100 1.968 2.010 20,380 -0.08(-3.60%)
Dec 12, 2025 2.660 2.660 2.050 2.085 150,604 -0.58(-21.62%)
Dec 11, 2025 2.330 2.700 2.320 2.660 298,410 +0.28(+11.76%)
Dec 10, 2025 2.330 2.430 2.280 2.380 30,167 +0.05(+2.15%)
Dec 09, 2025 2.200 2.360 2.160 2.330 116,299 +0.22(+10.43%)
Dec 08, 2025 2.010 2.190 1.980 2.110 32,912 +0.11(+5.50%)
Dec 05, 2025 2.040 2.050 1.959 2.000 10,085 -0.04(-1.96%)
Dec 04, 2025 1.850 2.227 1.850 2.040 205,635 +0.27(+15.25%)
Dec 03, 2025 1.770 1.830 1.720 1.770 36,527 -0.01(-0.56%)
Dec 02, 2025 1.820 1.850 1.760 1.780 19,209 -0.05(-2.73%)
Dec 01, 2025 1.850 1.850 1.785 1.830 24,957 +0.02(+0.83%)
Nov 28, 2025 1.760 1.850 1.760 1.815 40,772 +0.05(+3.12%)
Nov 26, 2025 1.700 1.819 1.700 1.760 15,940 +0.01(+0.57%)
Nov 25, 2025 1.720 1.770 1.680 1.750 28,670 +0.03(+1.74%)
Nov 24, 2025 1.650 1.750 1.650 1.720 40,118 +0.07(+4.24%)
Nov 21, 2025 1.640 1.680 1.596 1.650 10,790 +0.05(+3.12%)
Nov 20, 2025 1.670 1.730 1.580 1.600 30,088 -0.05(-3.03%)
Nov 19, 2025 1.880 1.880 1.650 1.650 44,102 -0.23(-12.23%)
Nov 18, 2025 1.500 1.880 1.500 1.880 144,299 +0.38(+25.08%)
Nov 17, 2025 1.810 1.850 1.470 1.503 100,267 -0.41(-21.31%)
Nov 14, 2025 2.030 2.049 1.742 1.910 395,004 -0.17(-8.17%)
Nov 13, 2025 2.200 2.270 2.060 2.080 35,919 -0.16(-7.14%)
Nov 12, 2025 2.270 2.330 2.240 2.240 10,488 -0.02(-1.10%)
Nov 11, 2025 2.260 2.280 2.221 2.265 8,777 +0.01(+0.22%)
Nov 10, 2025 2.260 2.355 2.210 2.260 47,750 +0.03(+1.34%)
Nov 07, 2025 2.310 2.330 2.141 2.230 22,900 -0.01(-0.44%)
Nov 06, 2025 2.370 2.454 2.220 2.240 47,139 -0.24(-9.68%)
Nov 05, 2025 2.420 2.690 2.330 2.480 210,738 +0.17(+7.36%)
Nov 04, 2025 2.330 2.410 2.300 2.310 10,992 -0.06(-2.53%)
Nov 03, 2025 2.510 2.510 2.330 2.370 41,167 -0.14(-5.58%)
Oct 31, 2025 2.410 2.570 2.410 2.510 28,452 +0.01(+0.40%)
Oct 30, 2025 2.560 2.571 2.400 2.500 32,681 -0.03(-1.01%)
Oct 29, 2025 2.670 2.680 2.500 2.525 50,138 -0.16(-6.12%)
Oct 28, 2025 2.760 2.800 2.630 2.690 53,197 -0.11(-3.93%)
Oct 27, 2025 2.890 2.909 2.760 2.800 35,173 -0.09(-3.11%)
Oct 24, 2025 2.860 2.900 2.830 2.890 22,528 +0.06(+2.12%)
Oct 23, 2025 2.810 2.900 2.800 2.830 19,893 -0.02(-0.63%)
Oct 22, 2025 2.910 2.929 2.810 2.848 27,467 -0.10(-3.46%)
Oct 21, 2025 2.900 2.960 2.830 2.950 33,788 +0.10(+3.44%)
Oct 20, 2025 2.938 2.980 2.810 2.852 50,309 -0.05(-1.66%)
Oct 17, 2025 2.980 2.990 2.860 2.900 18,045 -0.05(-1.69%)
Oct 16, 2025 3.020 3.020 2.860 2.950 29,005 -0.04(-1.34%)
Oct 15, 2025 2.990 3.010 2.930 2.990 27,959 -0.02(-0.66%)
Oct 14, 2025 2.960 3.060 2.917 3.010 65,713 +0.08(+2.73%)
Oct 13, 2025 2.900 2.970 2.865 2.930 15,318 +0.04(+1.38%)
Oct 10, 2025 2.950 2.990 2.830 2.890 120,519 -0.07(-2.36%)
Oct 09, 2025 3.070 3.150 2.960 2.960 84,200 -0.18(-5.73%)
Oct 08, 2025 3.020 3.150 3.140 202,274 +0.21(+7.17%)
Oct 07, 2025 2.940 3.030 2.900 2.930 39,568 -0.05(-1.68%)
Oct 06, 2025 3.000 3.114 2.970 2.980 36,596 -0.04(-1.32%)
Oct 03, 2025 2.990 3.070 2.950 3.020 17,842 +0.05(+1.68%)
Oct 02, 2025 2.920 3.006 2.910 2.970 17,257 -0.02(-0.67%)
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 Privacy Policy and Terms Of Service.


 

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.