Skip to main content

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

0.3881 -0.0178 (-4.39%)
Streaming Delayed Price Updated: 3:23 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 355,436 +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 0.2510 0.2700 0.2453 0.2569 115,565 +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.