Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viveve Medical Inc (NQ: VIVE )

0.2201 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 2023 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 31, 2019 9.100 12.80 8.800 12.60 1,017,880 +4.00(+46.51%)
Dec 30, 2019 9.200 9.300 8.500 8.600 67,652 -0.39(-4.30%)
Dec 27, 2019 8.400 9.288 8.202 8.986 268,190 +0.70(+8.42%)
Dec 26, 2019 8.345 8.561 8.235 8.288 25,438 -0.16(-1.86%)
Dec 24, 2019 8.400 8.556 8.271 8.445 11,470 -0.04(-0.53%)
Dec 23, 2019 8.400 8.690 8.240 8.490 48,273 +0.25(+3.03%)
Dec 20, 2019 8.200 8.610 8.200 8.240 23,610 -0.36(-4.19%)
Dec 19, 2019 8.800 8.800 8.300 8.600 25,405 +0.10(+1.18%)
Dec 18, 2019 8.600 8.600 8.200 8.500 38,103 +0.25(+3.04%)
Dec 17, 2019 8.400 8.698 8.200 8.249 85,347 +0.04(+0.54%)
Dec 16, 2019 8.300 8.423 8.149 8.205 34,216 -0.18(-2.09%)
Dec 13, 2019 8.500 8.600 8.300 8.380 27,380 -0.02(-0.24%)
Dec 12, 2019 8.000 8.700 8.000 8.400 69,265 +0.25(+3.07%)
Dec 11, 2019 8.200 8.599 8.001 8.150 63,998 -0.35(-4.12%)
Dec 10, 2019 8.700 8.900 8.300 8.500 124,393 +0.30(+3.66%)
Dec 09, 2019 8.300 8.500 7.900 8.200 71,639 -0.17(-2.03%)
Dec 06, 2019 8.400 8.649 8.200 8.370 55,710 -0.03(-0.36%)
Dec 05, 2019 8.800 8.800 8.200 8.400 120,141 -0.51(-5.71%)
Dec 04, 2019 9.600 9.684 8.810 8.909 153,883 -0.39(-4.24%)
Dec 03, 2019 9.264 10.90 8.800 9.303 1,019,855 +0.70(+8.17%)
Dec 02, 2019 8.500 8.900 8.100 8.600 159,543 +0.16(+1.88%)
Nov 29, 2019 8.800 8.800 8.300 8.441 38,700 -0.06(-0.68%)
Nov 27, 2019 8.800 9.190 8.200 8.499 148,470 -0.19(-2.20%)
Nov 26, 2019 9.300 9.300 8.045 8.690 121,628 -0.31(-3.44%)
Nov 25, 2019 9.500 9.500 8.500 9.000 224,438 -0.20(-2.17%)
Nov 22, 2019 30.40 35.00 8.555 9.200 1,316,230 -12.50(-57.60%)
Nov 21, 2019 28.90 30.10 21.00 21.70 72,450 -8.10(-27.18%)
Nov 20, 2019 33.40 33.40 26.80 29.80 37,983 -3.50(-10.51%)
Nov 19, 2019 30.10 34.00 30.00 33.30 24,150 +3.10(+10.26%)
Nov 18, 2019 33.00 33.20 29.60 30.20 16,764 -2.90(-8.76%)
Nov 15, 2019 33.90 35.50 31.70 33.10 26,930 -1.20(-3.50%)
Nov 14, 2019 31.80 38.50 31.80 34.30 26,443 +2.00(+6.19%)
Nov 13, 2019 33.40 36.70 31.50 32.30 23,904 -2.90(-8.24%)
Nov 12, 2019 36.50 37.00 31.10 35.20 45,114 -1.80(-4.86%)
Nov 11, 2019 39.70 42.00 36.00 37.00 14,114 -2.60(-6.57%)
Nov 08, 2019 39.30 42.00 37.70 39.60 24,450 -5.20(-11.61%)
Nov 07, 2019 49.80 51.00 42.90 44.80 22,659 -5.10(-10.22%)
Nov 06, 2019 48.50 50.50 46.50 49.90 12,793 +1.00(+2.04%)
Nov 05, 2019 48.70 51.00 48.30 48.90 10,372 +0.30(+0.62%)
Nov 04, 2019 50.10 53.80 48.60 48.60 14,028 -1.90(-3.76%)
Nov 01, 2019 46.60 52.00 46.55 50.50 16,570 +3.70(+7.91%)
Oct 31, 2019 47.00 47.80 46.00 46.80 10,466 -0.60(-1.27%)
Oct 30, 2019 46.30 49.10 46.00 47.40 12,499 +0.70(+1.50%)
Oct 29, 2019 49.70 49.90 45.00 46.70 16,068 -3.20(-6.41%)
Oct 28, 2019 50.00 52.50 48.90 49.90 14,226 -0.10(-0.20%)
Oct 25, 2019 53.80 54.10 48.60 50.00 28,650 -4.30(-7.92%)
Oct 24, 2019 55.60 56.80 54.00 54.30 21,987 -1.80(-3.21%)
Oct 23, 2019 56.50 58.00 53.00 56.10 27,262 +0.80(+1.45%)
Oct 22, 2019 52.80 57.00 50.80 55.30 35,546 +1.80(+3.36%)
Oct 21, 2019 50.60 57.00 47.80 53.50 69,639 +2.60(+5.11%)
Oct 18, 2019 47.20 62.40 43.80 50.90 170,490 +2.90(+6.04%)
Oct 17, 2019 47.90 52.50 42.00 48.00 139,859 -5.00(-9.43%)
Oct 16, 2019 93.50 99.00 52.00 53.00 1,784,128 +15.00(+39.47%)
Oct 15, 2019 33.70 38.20 32.00 38.00 103,682 +5.30(+16.21%)
Oct 14, 2019 32.50 33.60 31.30 32.70 28,018 +0.40(+1.24%)
Oct 11, 2019 35.80 35.80 31.60 32.30 53,560 -3.70(-10.28%)
Oct 10, 2019 37.60 37.70 34.70 36.00 13,759 -1.90(-5.01%)
Oct 09, 2019 34.50 40.70 34.30 37.90 78,727 +3.40(+9.86%)
Oct 08, 2019 37.70 37.70 34.20 34.50 17,808 -3.50(-9.21%)
Oct 07, 2019 38.00 38.50 35.80 38.00 17,679 +0.00(+0.00%)
Oct 04, 2019 37.90 40.70 37.30 38.00 32,700 -0.20(-0.52%)
Oct 03, 2019 38.40 42.70 36.20 38.20 60,501 -0.50(-1.29%)
Oct 02, 2019 46.10 46.10 38.40 38.70 97,821 -9.40(-19.54%)
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.