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 (%)
Jul 30, 2021 2.570 2.640 2.540 2.555 56,857 -0.01(-0.39%)
Jul 29, 2021 2.540 2.670 2.540 2.565 54,244 +0.00(+0.20%)
Jul 28, 2021 2.510 2.600 2.480 2.560 72,582 +0.03(+1.19%)
Jul 27, 2021 2.540 2.610 2.480 2.530 97,559 -0.04(-1.56%)
Jul 26, 2021 2.760 2.790 2.552 2.570 227,263 -0.17(-6.20%)
Jul 23, 2021 2.580 2.870 2.520 2.740 714,801 +0.13(+4.98%)
Jul 22, 2021 2.620 2.640 2.580 2.610 19,882 -0.01(-0.38%)
Jul 21, 2021 2.600 2.700 2.520 2.620 68,048 +0.02(+0.77%)
Jul 20, 2021 2.500 2.670 2.470 2.600 73,735 +0.08(+3.17%)
Jul 19, 2021 2.450 2.580 2.407 2.520 143,174 +0.05(+2.02%)
Jul 16, 2021 2.520 2.560 2.460 2.470 116,846 -0.05(-1.98%)
Jul 15, 2021 2.520 2.590 2.490 2.520 68,735 +0.01(+0.40%)
Jul 14, 2021 2.640 2.690 2.510 2.510 92,555 -0.14(-5.28%)
Jul 13, 2021 2.680 2.820 2.610 2.650 320,022 -0.01(-0.38%)
Jul 12, 2021 2.640 2.740 2.620 2.660 84,348 -0.06(-2.21%)
Jul 09, 2021 2.760 2.770 2.640 2.720 94,135 -0.03(-1.09%)
Jul 08, 2021 2.560 2.860 2.550 2.750 183,281 +0.16(+6.18%)
Jul 07, 2021 2.680 2.770 2.500 2.590 332,373 -0.02(-0.77%)
Jul 06, 2021 2.770 2.770 2.610 2.610 193,647 -0.15(-5.43%)
Jul 02, 2021 2.880 2.900 2.760 2.760 145,007 -0.11(-3.83%)
Jul 01, 2021 2.970 2.980 2.860 2.870 114,688 -0.09(-3.04%)
Jun 30, 2021 2.980 3.100 2.950 2.960 332,924 +0.03(+1.02%)
Jun 29, 2021 2.930 3.220 2.850 2.930 795,813 -0.03(-1.01%)
Jun 28, 2021 2.910 3.070 2.750 2.960 739,072 +0.15(+5.34%)
Jun 25, 2021 2.700 2.970 2.635 2.810 371,309 +0.11(+4.07%)
Jun 24, 2021 2.700 2.750 2.690 2.700 53,186 -0.03(-1.10%)
Jun 23, 2021 2.590 2.740 2.590 2.730 113,019 +0.14(+5.41%)
Jun 22, 2021 2.620 2.640 2.580 2.590 47,645 -0.04(-1.52%)
Jun 21, 2021 2.730 2.740 2.600 2.630 65,196 -0.05(-1.87%)
Jun 18, 2021 2.800 2.830 2.680 2.680 131,744 -0.13(-4.63%)
Jun 17, 2021 2.760 2.830 2.730 2.810 71,624 +0.08(+2.93%)
Jun 16, 2021 2.740 2.850 2.720 2.730 142,319 -0.09(-3.19%)
Jun 15, 2021 2.910 2.930 2.750 2.820 121,075 -0.13(-4.41%)
Jun 14, 2021 3.030 3.030 2.892 2.950 96,077 +0.02(+0.68%)
Jun 11, 2021 2.980 3.090 2.900 2.930 128,090 -0.04(-1.35%)
Jun 10, 2021 3.060 3.091 2.870 2.970 359,732 +0.08(+2.77%)
Jun 09, 2021 2.850 2.960 2.800 2.890 113,623 +0.04(+1.40%)
Jun 08, 2021 2.810 2.870 2.760 2.850 116,692 +0.08(+2.89%)
Jun 07, 2021 2.760 2.780 2.720 2.770 63,974 +0.05(+1.84%)
Jun 04, 2021 2.750 2.780 2.710 2.720 48,398 -0.02(-0.73%)
Jun 03, 2021 2.740 2.750 2.690 2.740 82,981 -0.03(-1.08%)
Jun 02, 2021 2.790 2.830 2.725 2.770 186,200 +0.00(+0.00%)
Jun 01, 2021 2.750 2.850 2.705 2.770 66,977 +0.02(+0.73%)
May 28, 2021 2.790 2.800 2.700 2.750 84,701 -0.02(-0.72%)
May 27, 2021 2.630 2.780 2.616 2.770 130,121 +0.19(+7.36%)
May 26, 2021 2.590 2.650 2.560 2.580 70,294 +0.02(+0.78%)
May 25, 2021 2.590 2.670 2.550 2.560 68,947 -0.06(-2.29%)
May 24, 2021 2.600 2.710 2.535 2.620 122,314 +0.02(+0.77%)
May 21, 2021 2.620 2.650 2.570 2.600 81,489 +0.03(+1.17%)
May 20, 2021 2.530 2.620 2.470 2.570 56,812 +0.07(+2.80%)
May 19, 2021 2.470 2.550 2.430 2.500 68,697 +0.03(+1.21%)
May 18, 2021 2.460 2.580 2.460 2.470 206,654 +0.02(+0.82%)
May 17, 2021 2.430 2.520 2.430 2.450 54,211 +0.04(+1.66%)
May 14, 2021 2.440 2.560 2.410 2.410 115,687 +0.01(+0.42%)
May 13, 2021 2.500 2.580 2.400 2.400 316,841 -0.11(-4.38%)
May 12, 2021 2.590 2.646 2.490 2.510 219,055 -0.13(-4.92%)
May 11, 2021 2.610 2.670 2.550 2.640 210,428 -0.02(-0.75%)
May 10, 2021 2.690 2.760 2.640 2.660 149,248 -0.11(-3.97%)
May 07, 2021 2.820 2.930 2.770 2.770 164,292 -0.05(-1.77%)
May 06, 2021 3.000 3.050 2.720 2.820 317,526 -0.15(-5.05%)
May 05, 2021 2.950 3.080 2.913 2.970 193,318 -0.04(-1.33%)
May 04, 2021 3.030 3.050 2.850 3.010 123,467 -0.04(-1.31%)
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.