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 (%)
Aug 31, 2020 6.300 6.380 6.000 6.125 170,225 +0.04(+0.66%)
Aug 28, 2020 6.279 6.338 6.010 6.085 208,700 -0.42(-6.38%)
Aug 27, 2020 6.873 6.900 6.318 6.500 360,082 -0.80(-10.96%)
Aug 26, 2020 6.600 7.900 6.500 7.300 1,634,244 +0.20(+2.82%)
Aug 25, 2020 8.500 14.40 6.900 7.100 26,846,784 +1.80(+33.96%)
Aug 24, 2020 5.500 5.600 5.300 5.300 57,919 -0.27(-4.85%)
Aug 21, 2020 5.700 5.800 5.402 5.570 63,690 -0.11(-1.94%)
Aug 20, 2020 5.800 5.825 5.650 5.680 19,944 -0.11(-1.82%)
Aug 19, 2020 5.711 5.850 5.650 5.785 29,518 -0.01(-0.22%)
Aug 18, 2020 5.780 5.900 5.670 5.798 32,222 +0.08(+1.42%)
Aug 17, 2020 5.646 5.800 5.600 5.717 44,451 +0.09(+1.53%)
Aug 14, 2020 5.900 6.090 5.606 5.631 76,060 -0.15(-2.66%)
Aug 13, 2020 5.890 5.897 5.650 5.785 64,090 -0.12(-1.95%)
Aug 12, 2020 6.200 6.200 5.800 5.900 65,421 -0.16(-2.70%)
Aug 11, 2020 6.295 6.363 6.050 6.064 56,858 -0.34(-5.25%)
Aug 10, 2020 6.100 6.500 6.000 6.400 117,162 +0.35(+5.84%)
Aug 07, 2020 6.004 6.115 5.901 6.047 67,590 -0.05(-0.87%)
Aug 06, 2020 5.800 6.400 5.700 6.100 304,924 +0.32(+5.57%)
Aug 05, 2020 5.700 5.800 5.603 5.778 31,336 +0.00(+0.02%)
Aug 04, 2020 5.750 5.890 5.700 5.777 20,314 +0.08(+1.35%)
Aug 03, 2020 5.800 5.900 5.600 5.700 42,471 +0.04(+0.76%)
Jul 31, 2020 6.000 6.000 5.610 5.657 45,840 -0.24(-4.12%)
Jul 30, 2020 5.700 6.100 5.600 5.900 105,580 +0.10(+1.72%)
Jul 29, 2020 5.800 5.900 5.600 5.800 29,500 +0.05(+0.83%)
Jul 28, 2020 5.770 5.900 5.700 5.752 32,060 -0.05(-0.83%)
Jul 27, 2020 5.950 5.994 5.720 5.800 42,988 -0.03(-0.57%)
Jul 24, 2020 5.900 5.945 5.800 5.833 56,480 -0.11(-1.87%)
Jul 23, 2020 6.097 6.172 5.901 5.944 35,245 -0.15(-2.38%)
Jul 22, 2020 6.347 6.400 5.850 6.089 80,306 -0.09(-1.46%)
Jul 21, 2020 6.009 6.193 5.810 6.179 105,475 +0.19(+3.16%)
Jul 20, 2020 5.948 6.100 5.781 5.990 72,272 +0.04(+0.74%)
Jul 17, 2020 5.850 6.100 5.740 5.946 64,360 +0.05(+0.78%)
Jul 16, 2020 5.886 5.900 5.700 5.900 62,145 +0.00(+0.00%)
Jul 15, 2020 5.900 6.000 5.700 5.900 77,002 -0.10(-1.67%)
Jul 14, 2020 6.700 6.700 5.700 6.000 490,141 +0.25(+4.35%)
Jul 13, 2020 5.700 5.900 5.650 5.750 57,661 -0.06(-1.10%)
Jul 10, 2020 5.900 5.990 5.700 5.814 61,080 -0.09(-1.46%)
Jul 09, 2020 6.000 6.000 5.700 5.900 55,260 -0.13(-2.24%)
Jul 08, 2020 6.000 6.189 5.800 6.035 161,417 -0.42(-6.43%)
Jul 07, 2020 7.600 7.800 6.102 6.450 1,320,339 +0.75(+13.16%)
Jul 06, 2020 5.800 5.800 5.500 5.700 60,356 +0.09(+1.57%)
Jul 02, 2020 5.800 5.800 5.600 5.612 35,900 -0.19(-3.24%)
Jul 01, 2020 5.600 5.900 5.600 5.800 38,092 +0.17(+3.00%)
Jun 30, 2020 5.874 5.874 5.600 5.631 29,666 -0.07(-1.21%)
Jun 29, 2020 5.700 5.900 5.600 5.700 35,685 +0.08(+1.37%)
Jun 26, 2020 5.800 5.899 5.550 5.623 42,640 -0.18(-3.05%)
Jun 25, 2020 5.701 5.986 5.530 5.800 72,052 +0.04(+0.69%)
Jun 24, 2020 5.990 6.000 5.699 5.760 86,249 -0.24(-4.00%)
Jun 23, 2020 5.900 6.200 5.800 6.000 103,133 +0.10(+1.69%)
Jun 22, 2020 6.100 6.200 5.900 5.900 95,466 -0.16(-2.59%)
Jun 19, 2020 6.400 6.500 6.057 6.057 117,880 -0.44(-6.82%)
Jun 18, 2020 6.200 6.500 6.200 6.500 74,028 +0.15(+2.36%)
Jun 17, 2020 6.406 6.450 6.200 6.350 48,577 -0.15(-2.31%)
Jun 16, 2020 6.600 6.700 6.300 6.500 85,312 +0.10(+1.56%)
Jun 15, 2020 6.300 6.400 6.200 6.400 64,309 +0.01(+0.16%)
Jun 12, 2020 6.300 6.500 6.150 6.390 99,830 +0.09(+1.43%)
Jun 11, 2020 7.300 7.400 5.700 6.300 294,359 -0.94(-12.98%)
Jun 10, 2020 7.300 8.000 7.222 7.240 237,724 +0.14(+1.97%)
Jun 09, 2020 7.450 7.480 7.004 7.100 110,795 -0.09(-1.24%)
Jun 08, 2020 6.800 7.350 6.800 7.189 247,294 +0.34(+4.95%)
Jun 05, 2020 6.700 6.940 6.400 6.850 189,190 +0.25(+3.79%)
Jun 04, 2020 6.200 6.700 6.000 6.600 216,325 +0.33(+5.31%)
Jun 03, 2020 6.327 6.400 6.100 6.267 45,416 -0.03(-0.52%)
Jun 02, 2020 6.300 6.400 6.100 6.300 48,538 +0.00(+0.00%)
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.