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 (%)
May 29, 2020 6.400 6.449 6.100 6.312 70,370 -0.09(-1.38%)
May 28, 2020 6.500 6.500 6.300 6.400 82,619 -0.00(-0.08%)
May 27, 2020 6.632 6.650 6.205 6.405 68,196 -0.18(-2.81%)
May 26, 2020 6.800 7.000 6.500 6.590 128,569 +0.19(+3.02%)
May 22, 2020 6.600 6.600 6.106 6.397 145,680 -0.20(-3.00%)
May 21, 2020 6.400 7.000 6.250 6.595 388,263 +0.38(+6.03%)
May 20, 2020 6.144 6.300 5.901 6.220 106,512 +0.13(+2.18%)
May 19, 2020 6.000 6.394 5.900 6.087 106,630 +0.19(+3.17%)
May 18, 2020 6.100 6.100 5.779 5.900 75,558 -0.05(-0.82%)
May 15, 2020 6.100 6.100 5.720 5.949 82,480 -0.35(-5.57%)
May 14, 2020 6.150 6.381 5.800 6.300 101,473 +0.10(+1.61%)
May 13, 2020 6.400 6.600 6.000 6.200 77,292 -0.24(-3.71%)
May 12, 2020 6.600 6.899 6.300 6.439 155,461 +0.04(+0.61%)
May 11, 2020 6.200 6.500 6.100 6.400 119,434 +0.25(+4.07%)
May 08, 2020 6.580 6.580 6.050 6.150 82,260 -0.35(-5.38%)
May 07, 2020 6.100 6.900 5.800 6.500 269,321 +0.32(+5.09%)
May 06, 2020 6.426 6.498 6.000 6.185 88,436 -0.29(-4.52%)
May 05, 2020 6.700 6.700 6.250 6.478 195,221 +0.33(+5.33%)
May 04, 2020 5.998 6.300 5.626 6.150 122,647 +0.19(+3.19%)
May 01, 2020 6.100 6.300 5.810 5.960 106,290 -0.24(-3.87%)
Apr 30, 2020 6.300 6.500 6.100 6.200 201,787 +0.06(+0.99%)
Apr 29, 2020 6.100 6.249 5.900 6.139 166,903 +0.04(+0.64%)
Apr 28, 2020 6.500 6.500 5.900 6.100 135,459 +0.07(+1.09%)
Apr 27, 2020 5.705 6.500 5.500 6.034 450,644 +0.53(+9.71%)
Apr 24, 2020 5.579 5.625 5.403 5.500 64,970 -0.05(-0.90%)
Apr 23, 2020 5.500 5.600 5.350 5.550 86,127 +0.07(+1.35%)
Apr 22, 2020 5.500 5.527 5.266 5.476 96,601 +0.08(+1.41%)
Apr 21, 2020 5.600 5.700 5.300 5.400 142,338 -0.30(-5.25%)
Apr 20, 2020 5.832 5.832 5.550 5.699 93,494 -0.00(-0.02%)
Apr 17, 2020 5.600 5.999 5.505 5.700 433,780 -1.00(-14.93%)
Apr 16, 2020 7.000 7.400 6.500 6.700 172,347 +0.40(+6.35%)
Apr 15, 2020 6.200 6.600 6.100 6.300 88,720 +0.20(+3.28%)
Apr 14, 2020 6.300 6.500 6.000 6.100 45,230 -0.20(-3.17%)
Apr 13, 2020 6.100 6.400 6.100 6.300 69,329 -0.20(-3.08%)
Apr 09, 2020 5.798 6.900 5.410 6.500 462,100 -2.20(-25.29%)
Apr 08, 2020 7.400 9.700 7.000 8.700 212,216 +1.50(+20.83%)
Apr 07, 2020 6.600 7.400 6.600 7.200 38,337 +0.30(+4.35%)
Apr 06, 2020 6.300 6.988 6.110 6.900 30,750 +0.60(+9.52%)
Apr 03, 2020 6.200 6.300 5.900 6.300 18,360 +0.21(+3.52%)
Apr 02, 2020 6.460 6.460 5.706 6.086 24,484 -0.21(-3.35%)
Apr 01, 2020 6.850 6.850 6.210 6.297 21,619 -0.59(-8.61%)
Mar 31, 2020 6.573 6.999 6.376 6.890 16,007 +0.49(+7.66%)
Mar 30, 2020 6.800 7.000 6.200 6.400 34,320 -0.75(-10.46%)
Mar 27, 2020 7.500 7.833 7.051 7.148 22,580 -0.45(-5.95%)
Mar 26, 2020 6.900 8.100 6.800 7.600 87,266 +1.10(+16.92%)
Mar 25, 2020 6.200 6.700 6.200 6.500 31,043 +0.30(+4.84%)
Mar 24, 2020 5.900 7.300 5.400 6.200 147,853 +0.30(+5.08%)
Mar 23, 2020 6.000 6.000 5.600 5.900 16,565 -0.18(-3.04%)
Mar 20, 2020 6.400 6.500 5.641 6.085 36,190 -0.21(-3.41%)
Mar 19, 2020 6.000 6.500 5.500 6.300 40,820 +0.27(+4.48%)
Mar 18, 2020 6.100 6.560 5.500 6.030 36,590 -0.21(-3.29%)
Mar 17, 2020 6.400 6.750 6.000 6.235 58,868 +0.14(+2.21%)
Mar 16, 2020 6.200 6.373 5.900 6.100 51,527 -0.80(-11.59%)
Mar 13, 2020 7.200 7.500 6.246 6.900 67,990 +0.70(+11.29%)
Mar 12, 2020 7.100 7.600 6.000 6.200 79,639 -2.20(-26.19%)
Mar 11, 2020 8.800 9.300 7.700 8.400 61,879 -0.55(-6.15%)
Mar 10, 2020 9.240 9.800 8.501 8.950 51,719 +0.12(+1.36%)
Mar 09, 2020 10.10 10.34 8.600 8.830 108,129 -1.97(-18.24%)
Mar 06, 2020 10.50 10.80 10.20 10.80 53,890 +0.10(+0.93%)
Mar 05, 2020 11.10 11.40 10.60 10.70 58,094 -0.50(-4.46%)
Mar 04, 2020 11.50 11.80 11.00 11.20 64,532 +0.10(+0.90%)
Mar 03, 2020 11.50 12.50 11.00 11.10 95,628 -0.50(-4.31%)
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.