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 (%)
Feb 28, 2022 0.8600 0.9500 0.8500 0.8901 54,886 +0.01(+1.15%)
Feb 25, 2022 0.8444 0.9000 0.8500 0.8800 38,213 +0.02(+2.29%)
Feb 24, 2022 0.7900 0.8786 0.7777 0.8603 147,641 +0.02(+2.55%)
Feb 23, 2022 0.8800 0.9000 0.8000 0.8389 143,176 -0.05(-5.19%)
Feb 22, 2022 0.9199 0.9200 0.8574 0.8848 131,004 -0.04(-4.28%)
Feb 18, 2022 0.9244 0 -0.00(-0.11%)
Feb 17, 2022 0.9500 0.9797 0.9000 0.9254 97,542 -0.02(-2.58%)
Feb 16, 2022 0.9595 1.020 0.9200 0.9499 129,084 +0.03(+3.25%)
Feb 15, 2022 0.9900 0.9910 0.8000 0.9200 496,056 -0.07(-6.89%)
Feb 14, 2022 1.030 1.030 0.9806 0.9881 65,511 -0.05(-4.99%)
Feb 11, 2022 1.060 1.070 0.9801 1.040 266,494 -0.04(-3.70%)
Feb 10, 2022 1.050 1.090 1.040 1.080 46,158 +0.02(+1.89%)
Feb 09, 2022 1.070 1.100 1.050 1.060 118,430 -0.03(-2.75%)
Feb 08, 2022 1.100 1.120 1.040 1.090 230,524 -0.01(-1.36%)
Feb 07, 2022 1.050 1.230 1.040 1.105 5,646,369 +0.12(+12.64%)
Feb 04, 2022 1.050 1.060 0.9800 0.9810 61,901 -0.05(-4.76%)
Feb 03, 2022 1.010 1.030 10,393 -0.01(-0.96%)
Feb 02, 2022 1.090 1.110 1.010 1.040 62,952 -0.04(-3.70%)
Feb 01, 2022 1.060 1.127 1.052 1.080 36,489 +0.03(+2.86%)
Jan 31, 2022 0.9699 1.065 0.9650 1.050 70,509 +0.08(+8.00%)
Jan 28, 2022 1.000 1.000 0.9650 0.9722 96,219 +0.00(+0.23%)
Jan 27, 2022 0.9900 1.040 0.9700 0.9700 226,757 -0.02(-2.03%)
Jan 26, 2022 0.9700 1.040 0.9700 0.9901 69,163 +0.03(+2.60%)
Jan 25, 2022 0.9400 0.9789 0.9168 0.9650 90,235 +0.02(+2.65%)
Jan 24, 2022 1.020 1.020 0.8769 0.9401 208,097 -0.08(-7.82%)
Jan 21, 2022 1.090 1.110 1.010 1.020 81,184 -0.09(-8.12%)
Jan 20, 2022 1.140 1.140 1.100 1.110 26,070 +0.01(+0.91%)
Jan 19, 2022 1.100 1.140 1.090 1.100 46,614 -0.01(-0.90%)
Jan 18, 2022 1.110 1.130 1.100 1.110 33,363 -0.03(-2.63%)
Jan 14, 2022 1.140 0 +0.00(+0.00%)
Jan 13, 2022 1.170 1.170 1.120 1.140 84,034 -0.03(-2.56%)
Jan 12, 2022 1.230 1.230 1.140 1.170 63,227 +0.00(+0.00%)
Jan 11, 2022 1.110 1.210 1.110 1.170 64,708 +0.04(+3.54%)
Jan 10, 2022 1.150 1.157 1.090 1.130 76,447 -0.03(-2.59%)
Jan 07, 2022 1.160 1.180 1.145 1.160 56,979 +0.00(+0.00%)
Jan 06, 2022 1.230 1.250 1.160 1.160 129,619 -0.10(-7.94%)
Jan 05, 2022 1.260 1.290 1.231 1.260 108,004 +0.00(+0.00%)
Jan 04, 2022 1.230 1.300 1.195 1.260 138,803 +0.02(+1.61%)
Jan 03, 2022 1.130 1.260 1.121 1.240 249,131 +0.10(+8.77%)
Dec 31, 2021 1.130 1.180 1.120 1.140 193,270 -0.01(-0.87%)
Dec 30, 2021 1.080 1.210 1.080 1.150 567,172 +0.04(+3.60%)
Dec 29, 2021 1.130 1.140 1.070 1.110 326,529 -0.04(-3.48%)
Dec 28, 2021 1.200 1.240 1.150 1.150 317,159 -0.09(-7.26%)
Dec 27, 2021 1.300 1.310 1.230 1.240 227,064 -0.06(-4.62%)
Dec 23, 2021 1.370 1.370 1.280 1.300 152,715 -0.06(-4.41%)
Dec 22, 2021 1.380 1.400 1.350 1.360 44,986 -0.02(-1.45%)
Dec 21, 2021 1.380 1.420 1.350 1.380 69,839 +0.00(+0.00%)
Dec 20, 2021 1.380 1.430 1.340 1.380 46,430 -0.04(-2.82%)
Dec 17, 2021 1.360 1.430 1.350 1.420 49,073 +0.06(+4.41%)
Dec 16, 2021 1.370 1.440 1.360 1.360 55,008 -0.01(-0.73%)
Dec 15, 2021 1.430 1.470 1.320 1.370 151,996 -0.08(-5.52%)
Dec 14, 2021 1.430 1.498 1.410 1.450 30,172 +0.01(+0.69%)
Dec 13, 2021 1.500 1.550 1.400 1.440 57,344 -0.05(-3.36%)
Dec 10, 2021 1.570 1.600 1.490 1.490 60,121 -0.03(-1.97%)
Dec 09, 2021 1.510 1.600 1.510 1.520 19,912 -0.07(-4.40%)
Dec 08, 2021 1.530 1.630 1.515 1.590 50,691 +0.04(+2.58%)
Dec 07, 2021 1.450 1.650 1.430 1.550 216,415 +0.09(+6.16%)
Dec 06, 2021 1.390 1.470 1.350 1.460 123,170 +0.07(+5.04%)
Dec 03, 2021 1.440 1.440 1.290 1.390 149,736 -0.05(-3.47%)
Dec 02, 2021 1.450 1.490 1.380 1.440 120,479 -0.01(-0.69%)
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.