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)

0.9308 -0.0292 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.8900 0.9600 0.8900 0.9308 15,450 -0.03(-3.04%)
Apr 09, 2026 1.030 1.030 0.9600 0.9600 28,287 -0.07(-6.80%)
Apr 08, 2026 0.9896 1.030 0.9500 1.030 30,365 +0.03(+3.42%)
Apr 07, 2026 0.9489 0.9966 0.9204 0.9959 20,929 +0.03(+2.67%)
Apr 06, 2026 0.9500 0.9700 0.9120 0.9700 17,269 -0.03(-2.98%)
Apr 02, 2026 0.9797 1.010 0.9140 0.9998 49,193 -0.01(-1.01%)
Apr 01, 2026 0.8900 1.010 0.8400 1.010 90,787 +0.12(+14.02%)
Mar 31, 2026 0.8500 0.9051 0.8226 0.8858 100,803 +0.04(+4.21%)
Mar 30, 2026 0.9200 0.9298 0.8379 0.8500 22,763 -0.08(-8.58%)
Mar 27, 2026 0.9600 0.9945 0.9000 0.9298 37,036 -0.06(-5.97%)
Mar 26, 2026 0.9700 1.025 0.8906 0.9888 134,329 -0.15(-13.26%)
Mar 25, 2026 0.9800 1.185 0.9706 1.140 237,844 +0.12(+11.76%)
Mar 24, 2026 0.9900 1.040 0.9392 1.020 90,017 +0.03(+3.04%)
Mar 23, 2026 0.8700 1.000 0.8650 0.9899 39,037 +0.07(+7.60%)
Mar 20, 2026 0.9600 0.9950 0.8621 0.9200 167,848 -0.01(-0.80%)
Mar 19, 2026 0.9010 0.9526 0.8616 0.9274 39,980 +0.01(+0.87%)
Mar 18, 2026 0.9595 0.9595 0.8505 0.9194 74,300 -0.04(-4.23%)
Mar 17, 2026 0.9873 1.040 0.9252 0.9600 65,520 -0.04(-4.00%)
Mar 16, 2026 0.9800 1.020 0.8820 1.000 123,481 +0.06(+6.38%)
Mar 13, 2026 0.8800 0.9500 0.8500 0.9400 168,892 +0.02(+2.29%)
Mar 12, 2026 0.8300 0.9190 0.8022 0.9190 158,591 +0.03(+3.49%)
Mar 11, 2026 0.9399 0.9399 0.8200 0.8880 397,558 -0.07(-6.95%)
Mar 10, 2026 0.8425 1.240 0.8201 0.9543 6,617,247 +0.11(+12.84%)
Mar 09, 2026 0.7987 0.8800 0.7217 0.8457 2,034,253 -0.00(-0.54%)
Mar 06, 2026 0.8001 1.020 0.8000 0.8503 251,183 +0.04(+5.11%)
Mar 05, 2026 0.8465 0.8799 0.7920 0.8090 9,161 -0.02(-2.67%)
Mar 04, 2026 0.8519 0.8800 0.7800 0.8312 88,629 +0.04(+5.02%)
Mar 03, 2026 0.8101 0.8700 0.7900 0.7915 45,782 -0.02(-2.28%)
Mar 02, 2026 0.8000 0.8360 0.8000 0.8100 11,326 -0.01(-1.38%)
Feb 27, 2026 0.8201 0.8800 0.8049 0.8213 36,492 -0.02(-1.88%)
Feb 26, 2026 0.8075 0.8400 0.8000 0.8370 25,970 +0.04(+4.95%)
Feb 25, 2026 0.7973 0.8149 0.7972 0.7975 6,735 +0.04(+4.92%)
Feb 24, 2026 0.8010 0.8010 0.7500 0.7601 25,714 +0.02(+2.03%)
Feb 23, 2026 0.8290 0.8290 0.7450 0.7450 16,435 -0.02(-1.99%)
Feb 20, 2026 0.8153 0.8400 0.7500 0.7601 36,784 -0.06(-6.77%)
Feb 19, 2026 0.8250 0.8408 0.8001 0.8153 4,098 -0.01(-1.53%)
Feb 18, 2026 0.8200 0.8490 0.8009 0.8280 25,146 +0.01(+0.67%)
Feb 17, 2026 0.8311 0.8393 0.8200 0.8225 13,512 +0.01(+0.95%)
Feb 13, 2026 0.8000 0.8777 0.7801 0.8148 63,534 +0.00(+0.59%)
Feb 12, 2026 0.8850 0.8897 0.8100 0.8100 30,611 -0.06(-6.64%)
Feb 11, 2026 0.9021 0.9272 0.8652 0.8676 43,641 -0.07(-7.56%)
Feb 10, 2026 0.9400 0.9701 0.8622 0.9386 51,408 +0.03(+3.01%)
Feb 09, 2026 0.9200 0.9200 0.8500 0.9112 35,491 +0.05(+6.19%)
Feb 06, 2026 0.8508 0.8930 0.7800 0.8581 91,369 +0.03(+3.37%)
Feb 05, 2026 0.9400 0.9400 0.8200 0.8301 70,122 -0.12(-12.71%)
Feb 04, 2026 1.090 1.100 0.9500 0.9510 69,894 -0.08(-7.67%)
Feb 03, 2026 1.110 1.110 1.000 1.030 59,567 -0.07(-6.36%)
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.