Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Overview
News
Currencies
International
Treasuries

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

0.5551 -0.0219 (-3.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.5100 0.6249 0.4758 0.5551 4,076,384 -0.02(-3.80%)
Jul 30, 2024 0.7967 0.9457 0.5615 0.5770 49,873,568 -0.12(-17.81%)
Jul 29, 2024 0.5895 0.8083 0.5638 0.7020 105,404,072 +0.25(+55.31%)
Jul 26, 2024 0.3990 0.8500 0.3756 0.4520 58,482,728 +0.04(+11.00%)
Jul 25, 2024 0.4551 0.4571 0.3253 0.4072 66,271,536 +0.10(+33.07%)
Jul 24, 2024 0.2979 0.3060 0.2900 0.3060 249,893 -0.00(-0.26%)
Jul 23, 2024 0.3300 0.4500 0.2813 0.3068 3,135,665 -0.04(-11.00%)
Jul 22, 2024 0.3580 0.3580 0.3216 0.3447 100,598 -0.01(-1.79%)
Jul 19, 2024 0.3615 0.3657 0.3482 0.3510 117,809 -0.01(-2.36%)
Jul 18, 2024 0.3502 0.3733 0.3500 0.3595 211,583 -0.01(-3.70%)
Jul 17, 2024 0.3700 0.4313 0.3520 0.3733 1,540,648 +0.01(+2.25%)
Jul 16, 2024 0.3500 0.3871 0.3441 0.3651 399,895 +0.02(+5.61%)
Jul 15, 2024 0.3439 0.3570 0.3322 0.3457 75,385 +0.00(+0.79%)
Jul 12, 2024 0.3550 0.3551 0.3313 0.3430 124,655 -0.02(-4.32%)
Jul 11, 2024 0.3400 0.3600 0.3379 0.3585 127,502 +0.01(+2.49%)
Jul 10, 2024 0.3445 0.3527 0.3307 0.3498 96,342 +0.01(+1.51%)
Jul 09, 2024 0.3449 0.3550 0.3200 0.3446 132,268 -0.00(-0.12%)
Jul 08, 2024 0.3681 0.3681 0.3416 0.3450 111,790 -0.02(-6.30%)
Jul 05, 2024 0.3697 0.3800 0.3510 0.3682 63,385 -0.00(-0.43%)
Jul 03, 2024 0.3730 0.3800 0.3621 0.3698 97,324 -0.00(-0.86%)
Jul 02, 2024 0.3800 0.3889 0.3720 0.3730 125,072 -0.01(-2.41%)
Jul 01, 2024 0.3855 0.3889 0.3750 0.3822 53,839 -0.01(-2.00%)
Jun 28, 2024 0.3830 0.4003 0.3815 0.3900 67,784 -0.00(-1.02%)
Jun 27, 2024 0.4000 0.4000 0.3885 0.3940 66,617 -0.01(-1.50%)
Jun 26, 2024 0.3900 0.4123 0.3863 0.4000 117,842 +0.00(+0.50%)
Jun 25, 2024 0.4055 0.4110 0.3921 0.3980 56,489 -0.01(-2.90%)
Jun 24, 2024 0.3920 0.4200 0.3918 0.4099 100,756 +0.02(+4.62%)
Jun 21, 2024 0.3999 0.4170 0.3900 0.3918 196,101 +0.00(+0.51%)
Jun 20, 2024 0.4000 0.4000 0.3896 0.3898 50,275 +0.00(+0.10%)
Jun 18, 2024 0.4000 0.4000 0.3880 0.3894 93,970 -0.02(-4.84%)
Jun 17, 2024 0.4165 0.4165 0.3850 0.4092 219,713 +0.01(+1.24%)
Jun 14, 2024 0.4239 0.4252 0.4042 0.4042 54,671 -0.02(-4.92%)
Jun 13, 2024 0.4067 0.4385 0.3978 0.4251 156,188 +0.03(+7.08%)
Jun 12, 2024 0.3992 0.4150 0.3960 0.3970 213,915 -0.00(-0.95%)
Jun 11, 2024 0.3900 0.4100 0.3800 0.4008 110,651 +0.00(+0.20%)
Jun 10, 2024 0.3900 0.4099 0.3900 0.4000 281,949 -0.01(-1.91%)
Jun 07, 2024 0.4000 0.4090 0.3841 0.4078 622,137 +0.02(+5.65%)
Jun 06, 2024 0.3800 0.3983 0.3800 0.3860 91,143 +0.00(+0.78%)
Jun 05, 2024 0.3978 0.3978 0.3801 0.3830 89,353 -0.01(-3.06%)
Jun 04, 2024 0.3880 0.4000 0.3801 0.3951 108,610 -0.00(-1.23%)
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.