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)

0.7601 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 1.140 1.180 1.100 1.100 76,822 -0.09(-7.56%)
Jan 30, 2026 1.230 1.250 1.170 1.190 41,050 -0.04(-3.25%)
Jan 29, 2026 1.240 1.240 1.190 1.230 93,305 -0.03(-2.38%)
Jan 28, 2026 1.350 1.356 1.220 1.260 195,247 -0.02(-1.56%)
Jan 27, 2026 1.200 1.300 1.160 1.280 80,715 +0.08(+7.11%)
Jan 26, 2026 1.210 1.260 1.190 1.195 108,904 -0.05(-4.40%)
Jan 23, 2026 1.300 1.311 1.230 1.250 34,598 -0.03(-2.34%)
Jan 22, 2026 1.300 1.300 1.210 1.280 24,308 +0.01(+0.79%)
Jan 21, 2026 1.250 1.310 1.240 1.270 67,488 +0.01(+0.79%)
Jan 20, 2026 1.200 1.260 1.190 1.260 75,175 +0.04(+3.28%)
Jan 16, 2026 1.230 1.230 1.190 1.220 42,119 -0.01(-0.81%)
Jan 15, 2026 1.230 1.230 1.180 1.230 55,260 -0.02(-1.60%)
Jan 14, 2026 1.240 1.264 1.200 1.250 86,276 -0.02(-1.57%)
Jan 13, 2026 1.380 1.380 1.210 1.270 130,191 -0.11(-7.97%)
Jan 12, 2026 1.340 1.390 1.300 1.380 116,847 +0.03(+2.22%)
Jan 09, 2026 1.470 1.490 1.340 1.350 162,097 -0.07(-4.93%)
Jan 08, 2026 1.350 1.425 1.261 1.420 665,363 +0.08(+5.97%)
Jan 07, 2026 1.440 1.468 1.325 1.340 80,679 -0.10(-6.94%)
Jan 06, 2026 1.430 1.460 1.400 1.440 52,316 +0.03(+2.13%)
Jan 05, 2026 1.360 1.430 1.350 1.410 72,633 -0.01(-0.70%)
Jan 02, 2026 1.500 1.500 1.367 1.420 105,880 -0.03(-2.07%)
Dec 31, 2025 1.510 1.575 1.450 1.450 168,681 -0.12(-7.64%)
Dec 30, 2025 1.520 1.600 1.420 1.570 183,090 +0.09(+6.08%)
Dec 29, 2025 1.510 1.581 1.400 1.480 272,175 -0.13(-8.07%)
Dec 26, 2025 1.830 1.860 1.600 1.610 329,986 -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%)
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.