Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3699 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.3803 0.4376 0.2650 0.3699 73,865,712 +0.15(+64.84%)
Dec 23, 2024 0.2130 0.2330 0.2086 0.2244 7,515,869 +0.01(+4.57%)
Dec 20, 2024 0.2012 0.2382 0.2012 0.2146 1,814,475 +0.01(+4.89%)
Dec 19, 2024 0.2160 0.2250 0.2011 0.2046 545,054 -0.01(-4.17%)
Dec 18, 2024 0.2258 0.2350 0.2120 0.2135 377,902 -0.01(-5.45%)
Dec 17, 2024 0.2200 0.2362 0.2200 0.2258 231,336 +0.01(+3.77%)
Dec 16, 2024 0.2075 0.2181 0.2075 0.2176 244,150 -0.00(-0.64%)
Dec 13, 2024 0.2440 0.2440 0.2058 0.2190 528,580 -0.01(-3.40%)
Dec 12, 2024 0.2400 0.2480 0.2222 0.2267 518,984 -0.02(-9.10%)
Dec 11, 2024 0.2501 0.2539 0.2410 0.2494 243,973 -0.00(-0.64%)
Dec 10, 2024 0.2650 0.2663 0.2457 0.2510 144,128 -0.01(-3.46%)
Dec 09, 2024 0.2540 0.2755 0.2500 0.2600 451,531 +0.01(+3.13%)
Dec 06, 2024 0.2550 0.2612 0.2478 0.2521 240,845 +0.00(+0.84%)
Dec 05, 2024 0.2600 0.2707 0.2416 0.2500 587,549 -0.01(-5.52%)
Dec 04, 2024 0.2751 0.2870 0.2612 0.2646 772,067 -0.01(-1.93%)
Dec 03, 2024 0.2590 0.2749 0.2584 0.2698 1,276,258 +0.00(+1.05%)
Dec 02, 2024 0.2550 0.3000 0.2502 0.2670 3,536,921 +0.01(+4.71%)
Nov 29, 2024 0.2410 0.2599 0.2410 0.2550 250,537 +0.01(+3.45%)
Nov 27, 2024 0.2505 0.2594 0.2400 0.2465 168,864 -0.01(-3.71%)
Nov 26, 2024 0.2551 0.2650 0.2525 0.2560 313,169 +0.00(+0.35%)
Nov 25, 2024 0.2475 0.2603 0.2475 0.2551 119,534 +0.01(+3.07%)
Nov 22, 2024 0.2410 0.2597 0.2410 0.2475 311,209 +0.01(+2.19%)
Nov 21, 2024 0.2550 0.2599 0.2415 0.2422 501,143 -0.01(-2.69%)
Nov 20, 2024 0.2600 0.2790 0.2442 0.2489 841,860 -0.01(-3.53%)
Nov 19, 2024 0.2650 0.2740 0.2438 0.2580 488,735 -0.01(-2.64%)
Nov 18, 2024 0.2800 0.2800 0.2616 0.2650 631,251 -0.02(-8.53%)
Nov 15, 2024 0.3015 0.3113 0.2537 0.2897 2,159,292 -0.08(-21.08%)
Nov 14, 2024 0.3900 0.4477 0.2814 0.3671 12,164,475 +0.04(+10.91%)
Nov 13, 2024 0.3500 0.3602 0.3030 0.3310 1,189,012 -0.06(-14.40%)
Nov 12, 2024 0.3915 0.3983 0.3570 0.3867 2,251,184 -0.00(-0.34%)
Nov 11, 2024 0.3438 0.4057 0.3350 0.3880 5,516,255 -0.02(-4.41%)
Nov 08, 2024 0.4547 0.6500 0.3353 0.4059 293,136,000 +0.15(+55.82%)
Nov 07, 2024 0.2700 0.2756 0.2400 0.2605 2,195,709 -0.01(-4.79%)
Nov 06, 2024 0.2700 0.2737 0.2600 0.2736 80,682 +0.00(+1.33%)
Nov 05, 2024 0.2830 0.2852 0.2610 0.2700 237,639 -0.02(-6.90%)
Nov 04, 2024 0.3070 0.3070 0.2803 0.2900 107,476 -0.01(-3.33%)
Nov 01, 2024 0.2870 0.3090 0.2825 0.3000 67,035 +0.01(+3.09%)
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%)
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 following
Privacy Policy and Terms and Conditions.