Skip to main content

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

1.220 -0.020 (-1.61%)
Streaming Delayed Price Updated: 11:42 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.220 1.270 1.200 1.240 19,974 -0.03(-2.36%)
Feb 22, 2024 1.270 1.270 1.210 1.270 16,069 +0.00(+0.00%)
Feb 21, 2024 1.240 1.270 1.200 1.270 11,984 -0.01(-0.78%)
Feb 20, 2024 1.200 1.280 1.200 1.280 19,358 +0.04(+3.23%)
Feb 16, 2024 1.090 1.248 1.090 1.240 31,179 +0.12(+10.78%)
Feb 15, 2024 1.270 1.270 1.000 1.119 67,167 -0.13(-10.46%)
Feb 14, 2024 1.200 1.300 1.130 1.250 43,515 +0.06(+5.04%)
Feb 13, 2024 1.230 1.230 1.170 1.190 9,538 -0.06(-4.80%)
Feb 12, 2024 1.220 1.272 1.201 1.250 19,694 +0.01(+0.81%)
Feb 09, 2024 1.180 1.240 1.170 1.240 19,574 +0.04(+3.33%)
Feb 08, 2024 1.180 1.230 1.150 1.200 16,745 -0.03(-2.44%)
Feb 07, 2024 1.290 1.290 1.181 1.230 19,032 -0.06(-4.65%)
Feb 06, 2024 1.245 1.290 1.203 1.290 23,152 +0.06(+4.88%)
Feb 05, 2024 1.210 1.280 1.130 1.230 37,029 -0.02(-1.60%)
Feb 02, 2024 1.300 1.300 1.200 1.250 10,699 -0.05(-3.85%)
Feb 01, 2024 1.250 1.310 1.170 1.300 18,142 +0.02(+1.56%)
Jan 31, 2024 1.210 1.340 1.190 1.280 37,619 +0.03(+2.40%)
Jan 30, 2024 1.480 1.820 1.180 1.250 392,442 -0.12(-8.76%)
Jan 29, 2024 1.380 1.380 1.270 1.370 15,200 +0.03(+2.24%)
Jan 26, 2024 1.300 1.350 1.250 1.340 36,097 +0.06(+4.69%)
Jan 25, 2024 1.290 1.330 1.228 1.280 11,672 -0.03(-2.29%)
Jan 24, 2024 1.350 1.391 1.301 1.310 13,059 -0.07(-5.07%)
Jan 23, 2024 1.270 1.390 1.270 1.380 9,167 +0.08(+6.15%)
Jan 22, 2024 1.280 1.380 1.200 1.300 50,310 -0.04(-2.99%)
Jan 19, 2024 1.310 1.370 1.300 1.340 25,793 -0.02(-1.47%)
Jan 18, 2024 1.350 1.430 1.300 1.360 47,928 -0.03(-2.16%)
Jan 17, 2024 1.450 1.544 1.375 1.390 50,802 +0.00(+0.00%)
Jan 16, 2024 1.580 1.590 1.330 1.390 81,172 -0.22(-13.86%)
Jan 12, 2024 1.630 1.641 1.581 1.614 10,733 +0.03(+2.13%)
Jan 11, 2024 1.710 1.740 1.580 1.580 57,977 -0.13(-7.86%)
Jan 10, 2024 1.730 1.800 1.700 1.715 48,628 -0.06(-3.12%)
Jan 09, 2024 1.840 1.840 1.741 1.770 28,936 -0.07(-3.80%)
Jan 08, 2024 1.800 1.944 1.730 1.840 196,102 +0.07(+3.95%)
Jan 05, 2024 1.760 1.842 1.740 1.770 8,338 +0.01(+0.57%)
Jan 04, 2024 1.770 1.850 1.750 1.760 34,201 -0.05(-2.76%)
Jan 03, 2024 1.810 1.830 1.740 1.810 20,835 +0.00(+0.00%)
Jan 02, 2024 1.770 1.853 1.720 1.810 20,664 +0.01(+0.56%)
Dec 29, 2023 1.890 1.890 1.770 1.800 20,532 -0.07(-3.74%)
Dec 28, 2023 1.820 1.880 1.790 1.870 37,732 +0.02(+1.08%)
Dec 27, 2023 1.800 1.890 1.770 1.850 90,016 -0.01(-0.54%)
Dec 26, 2023 1.850 2.050 1.800 1.860 370,083 +0.00(+0.00%)
Dec 22, 2023 1.850 1.940 1.790 1.860 98,889 +0.01(+0.54%)
Dec 21, 2023 1.730 1.970 1.700 1.850 196,022 +0.19(+11.45%)
Dec 20, 2023 1.690 1.800 1.660 1.660 34,265 -0.09(-5.14%)
Dec 19, 2023 1.700 1.750 1.640 1.750 39,718 +0.02(+1.16%)
Dec 18, 2023 1.750 1.780 1.701 1.730 32,094 -0.06(-3.35%)
Dec 15, 2023 1.820 1.887 1.760 1.790 32,135 -0.03(-1.65%)
Dec 14, 2023 1.770 1.850 1.690 1.820 131,579 +0.06(+3.41%)
Dec 13, 2023 1.860 1.870 1.610 1.760 96,828 -0.11(-5.88%)
Dec 12, 2023 1.930 2.000 1.860 1.870 52,998 -0.07(-3.61%)
Dec 11, 2023 2.060 2.100 1.910 1.940 102,216 -0.07(-3.48%)
Dec 08, 2023 2.090 2.188 1.941 2.010 125,491 -0.04(-1.95%)
Dec 07, 2023 1.830 2.178 1.800 2.050 309,834 +0.23(+12.66%)
Dec 06, 2023 1.990 2.000 1.780 1.820 155,109 -0.20(-9.92%)
Dec 05, 2023 2.160 2.200 2.000 2.020 106,340 -0.15(-6.91%)
Dec 04, 2023 2.170 2.300 2.020 2.170 165,083 +0.15(+7.43%)
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.