• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.2391 -0.0105 (-4.21%)
    Streaming Delayed Price Updated: 12:47 PM EDT, Oct 1, 2024 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 (%)
    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%)
    Sep 03, 2024 0.3350 0.3586 0.3211 0.3422 229,532 +0.01(+2.95%)
    Aug 30, 2024 0.3220 0.3338 0.3100 0.3324 199,537 +0.01(+3.13%)
    Aug 29, 2024 0.3301 0.3399 0.3072 0.3223 112,002 -0.01(-2.92%)
    Aug 28, 2024 0.3400 0.3600 0.3308 0.3320 179,688 -0.01(-4.05%)
    Aug 27, 2024 0.3523 0.3523 0.3325 0.3460 88,373 -0.01(-3.05%)
    Aug 26, 2024 0.3700 0.3700 0.3300 0.3569 299,647 +0.01(+4.33%)
    Aug 23, 2024 0.3600 0.3700 0.3421 0.3421 384,603 -0.00(-0.84%)
    Aug 22, 2024 0.3400 0.3600 0.3300 0.3450 361,752 +0.00(+1.47%)
    Aug 21, 2024 0.3199 0.3600 0.3101 0.3400 505,605 +0.02(+4.62%)
    Aug 20, 2024 0.3200 0.3342 0.3100 0.3250 172,723 -0.01(-2.29%)
    Aug 19, 2024 0.3310 0.3498 0.3178 0.3326 381,563 +0.00(+0.45%)
    Aug 16, 2024 0.2950 0.3445 0.2950 0.3311 474,917 +0.04(+14.17%)
    Aug 15, 2024 0.3088 0.3243 0.2851 0.2900 740,241 -0.02(-7.05%)
    Aug 14, 2024 0.3437 0.3437 0.3073 0.3120 373,974 -0.02(-5.60%)
    Aug 13, 2024 0.3854 0.3885 0.3143 0.3305 412,563 -0.05(-13.07%)
    Aug 12, 2024 0.4096 0.4266 0.3800 0.3802 344,821 -0.02(-6.12%)
    Aug 09, 2024 0.4150 0.4150 0.3880 0.4050 255,090 -0.01(-1.70%)
    Aug 08, 2024 0.3967 0.4242 0.3900 0.4120 425,110 +0.03(+7.99%)
    Aug 07, 2024 0.4200 0.4350 0.3635 0.3815 699,961 -0.04(-9.77%)
    Aug 06, 2024 0.4800 0.4900 0.4150 0.4228 760,885 -0.08(-15.19%)
    Aug 05, 2024 0.5000 0.5102 0.4262 0.4985 1,290,041 -0.01(-2.56%)
    Aug 02, 2024 0.6617 0.6889 0.5051 0.5116 2,258,233 -0.15(-22.68%)
    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.