Skip to main content

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

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.150 1.200 1.140 1.160 14,721 -0.01(-0.85%)
Apr 11, 2024 1.160 1.210 1.160 1.170 12,656 +0.01(+0.86%)
Apr 10, 2024 1.170 1.190 1.160 1.160 6,013 -0.04(-3.33%)
Apr 09, 2024 1.154 1.210 1.150 1.200 7,621 +0.02(+1.69%)
Apr 08, 2024 1.270 1.270 1.150 1.180 20,519 -0.01(-0.84%)
Apr 05, 2024 1.150 1.215 1.150 1.190 27,298 +0.01(+1.28%)
Apr 04, 2024 1.204 1.220 1.170 1.175 19,796 -0.02(-2.08%)
Apr 03, 2024 1.170 1.230 1.150 1.200 45,781 +0.01(+0.84%)
Apr 02, 2024 1.270 1.280 1.170 1.190 65,648 -0.03(-2.46%)
Apr 01, 2024 1.240 1.360 1.200 1.220 174,224 -0.03(-2.40%)
Mar 28, 2024 1.210 1.380 1.150 1.250 94,781 +0.06(+5.04%)
Mar 27, 2024 1.200 1.246 1.180 1.190 39,096 -0.01(-0.83%)
Mar 26, 2024 1.280 1.290 1.200 1.200 88,805 -0.25(-17.24%)
Mar 25, 2024 1.430 1.480 1.370 1.450 438,657 +0.08(+5.84%)
Mar 22, 2024 1.250 1.550 1.250 1.370 112,000 +0.08(+6.21%)
Mar 21, 2024 1.280 1.290 1.230 1.290 19,626 +0.04(+3.19%)
Mar 20, 2024 1.290 1.290 1.240 1.250 8,942 -0.01(-0.79%)
Mar 19, 2024 1.270 1.298 1.260 1.260 8,448 +0.01(+0.80%)
Mar 18, 2024 1.340 1.340 1.240 1.250 8,118 -0.01(-0.79%)
Mar 15, 2024 1.230 1.310 1.230 1.260 17,094 +0.03(+2.43%)
Mar 14, 2024 1.280 1.325 1.220 1.230 22,865 -0.08(-6.10%)
Mar 13, 2024 1.320 1.346 1.300 1.310 6,759 -0.03(-2.24%)
Mar 12, 2024 1.320 1.397 1.300 1.340 17,053 -0.01(-0.74%)
Mar 11, 2024 1.320 1.390 1.300 1.350 11,814 -0.04(-2.88%)
Mar 08, 2024 1.270 1.390 1.270 1.390 35,672 +0.12(+9.45%)
Mar 07, 2024 1.290 1.300 1.270 1.270 17,267 -0.05(-3.79%)
Mar 06, 2024 1.200 1.320 1.200 1.320 12,512 +0.07(+5.60%)
Mar 05, 2024 1.260 1.320 1.250 1.250 47,964 -0.05(-3.85%)
Mar 04, 2024 1.310 1.340 1.250 1.300 94,490 -0.11(-7.80%)
Mar 01, 2024 1.770 1.770 1.404 1.410 402,809 -0.29(-17.06%)
Feb 29, 2024 1.250 2.240 1.220 1.700 4,490,022 +0.45(+36.00%)
Feb 28, 2024 1.210 1.295 1.210 1.250 6,793 +0.03(+2.46%)
Feb 27, 2024 1.210 1.265 1.200 1.220 8,601 +0.01(+0.83%)
Feb 26, 2024 1.250 1.275 1.200 1.210 11,531 -0.03(-2.42%)
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%)
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.