• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.2910 -0.0020 (-0.68%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
    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 356,274 +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 0.2500 0.2700 0.2453 0.2569 116,788 +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.