Viveve Medical (NQ: VIVE )

3.150 USD -0.130 (-3.96%)
Streaming Delayed Price Updated: 6:53 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 3.300 3.350 3.200 3.280 1,877,196 -0.15(-4.37%)
Jan 26, 2021 3.380 3.510 3.330 3.430 1,495,548 +0.08(+2.39%)
Jan 25, 2021 3.410 3.500 3.270 3.350 2,162,840 -0.08(-2.33%)
Jan 22, 2021 3.460 3.470 3.260 3.430 2,225,900 -0.03(-0.87%)
Jan 21, 2021 3.350 3.650 3.250 3.460 7,246,479 +0.21(+6.46%)
Jan 20, 2021 3.230 3.390 3.140 3.250 4,024,881 +0.06(+1.88%)
Jan 19, 2021 3.200 3.210 3.100 3.190 2,202,442 +0.02(+0.63%)
Jan 15, 2021 3.260 3.260 3.100 3.170 2,219,000 -0.01(-0.31%)
Jan 14, 2021 3.050 3.250 3.030 3.180 11,028,249 -0.82(-20.50%)
Jan 13, 2021 4.030 4.160 4.000 4.000 923,966 -0.19(-4.53%)
Jan 12, 2021 4.400 4.450 3.950 4.190 1,106,032 -0.32(-7.10%)
Jan 11, 2021 4.670 4.716 4.400 4.510 225,995 -0.17(-3.63%)
Jan 08, 2021 4.540 4.780 4.450 4.680 168,700 +0.13(+2.86%)
Jan 07, 2021 4.530 4.600 4.420 4.550 125,643 +0.02(+0.44%)
Jan 06, 2021 4.550 4.640 4.520 4.530 49,679 -0.02(-0.44%)
Jan 05, 2021 4.470 4.650 4.410 4.550 104,193 +0.13(+2.94%)
Jan 04, 2021 4.630 4.630 4.388 4.420 176,951 -0.28(-5.96%)
Dec 31, 2020 4.700 4.700 4.700 324,415 +0.11(+2.40%)
Dec 30, 2020 4.480 4.800 4.400 4.590 324,415 +0.14(+3.15%)
Dec 29, 2020 4.530 4.550 4.350 4.450 65,008 +0.00(+0.00%)
Dec 28, 2020 4.600 4.650 4.400 4.450 107,470 -0.14(-3.05%)
Dec 24, 2020 4.430 4.640 4.430 4.590 55,800 +0.14(+3.15%)
Dec 23, 2020 4.380 4.530 4.320 4.450 101,835 +0.09(+2.06%)
Dec 22, 2020 4.490 4.530 4.300 4.360 89,195 -0.08(-1.80%)
Dec 21, 2020 4.580 4.660 4.380 4.440 164,170 -0.20(-4.31%)
Dec 18, 2020 4.700 4.880 4.620 4.640 178,700 -0.05(-1.07%)
Dec 17, 2020 4.790 4.840 4.660 4.690 91,292 -0.10(-2.09%)
Dec 16, 2020 4.760 4.810 4.720 4.790 27,855 +0.04(+0.84%)
Dec 15, 2020 4.840 4.980 4.730 4.750 118,670 -0.10(-2.06%)
Dec 14, 2020 5.060 5.110 4.800 4.850 200,151 -0.19(-3.77%)
Dec 11, 2020 4.840 5.700 4.700 5.040 977,200 +0.14(+2.86%)
Dec 10, 2020 5.120 5.200 4.700 4.900 407,934 +0.20(+4.26%)
Dec 09, 2020 4.810 4.900 4.580 4.700 152,041 -0.13(-2.69%)
Dec 08, 2020 4.750 4.940 4.700 4.830 67,284 +0.04(+0.84%)
Dec 07, 2020 4.950 4.950 4.720 4.790 127,858 -0.15(-3.04%)
Dec 04, 2020 4.800 4.990 4.560 4.940 279,900 +0.10(+2.07%)
Dec 03, 2020 5.760 5.760 4.710 4.840 1,010,332 +0.04(+0.83%)
Dec 02, 2020 4.650 5.060 4.140 4.800 493,514 +4.29(+838.97%)
Dec 01, 2020 0.5340 0.5350 0.5012 0.5112 1,593,145 -0.02(-4.45%)
Nov 30, 2020 0.5500 0.5614 0.5206 0.5350 936,391 -0.02(-3.83%)
Nov 27, 2020 0.5678 0.5700 0.5400 0.5563 638,600 -0.01(-1.77%)
Nov 25, 2020 0.5600 0.5988 0.5451 0.5663 1,153,200 +0.01(+1.12%)
Nov 24, 2020 0.5680 0.6000 0.5315 0.5600 3,189,096 -0.02(-3.45%)
Nov 23, 2020 0.5200 0.6800 0.5100 0.5800 13,975,619 +0.08(+15.35%)
Nov 20, 2020 0.5300 0.5300 0.4896 0.5028 472,400 -0.03(-5.04%)
Nov 19, 2020 0.5200 0.5299 0.5000 0.5295 675,371 +0.02(+3.84%)
Nov 18, 2020 0.4950 0.5153 0.4850 0.5099 856,549 +0.01(+1.98%)
Nov 17, 2020 0.4930 0.5000 0.4876 0.5000 221,172 +0.00(+0.00%)
Nov 16, 2020 0.5000 0.5000 0.4800 0.5000 266,180 +0.01(+1.01%)
Nov 13, 2020 0.4956 0.5000 0.4800 0.4950 584,300 +0.01(+2.32%)
Nov 12, 2020 0.4900 0.4918 0.4800 0.4838 216,468 -0.00(-0.70%)
Nov 11, 2020 0.4831 0.4907 0.4712 0.4872 271,981 -0.00(-0.35%)
Nov 10, 2020 0.4600 0.4970 0.4500 0.4889 323,479 +0.00(+0.00%)
Nov 09, 2020 0.4901 0.5200 0.4781 0.4889 296,420 -0.00(-0.22%)
Nov 06, 2020 0.5000 0.5000 0.4800 0.4900 195,900 -0.01(-2.00%)
Nov 05, 2020 0.5000 0.5000 0.4800 0.5000 399,847 +0.02(+4.17%)
Nov 04, 2020 0.4978 0.4978 0.4767 0.4800 94,085 -0.01(-1.03%)
Nov 03, 2020 0.4908 0.4908 0.4700 0.4850 234,597 +0.02(+3.74%)
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.