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 (%)
Nov 29, 2019 8.800 8.800 8.300 8.441 38,700 -0.06(-0.68%)
Nov 27, 2019 8.800 9.190 8.200 8.499 148,470 -0.19(-2.20%)
Nov 26, 2019 9.300 9.300 8.045 8.690 121,628 -0.31(-3.44%)
Nov 25, 2019 9.500 9.500 8.500 9.000 224,438 -0.20(-2.17%)
Nov 22, 2019 30.40 35.00 8.555 9.200 1,316,230 -12.50(-57.60%)
Nov 21, 2019 28.90 30.10 21.00 21.70 72,450 -8.10(-27.18%)
Nov 20, 2019 33.40 33.40 26.80 29.80 37,983 -3.50(-10.51%)
Nov 19, 2019 30.10 34.00 30.00 33.30 24,150 +3.10(+10.26%)
Nov 18, 2019 33.00 33.20 29.60 30.20 16,764 -2.90(-8.76%)
Nov 15, 2019 33.90 35.50 31.70 33.10 26,930 -1.20(-3.50%)
Nov 14, 2019 31.80 38.50 31.80 34.30 26,443 +2.00(+6.19%)
Nov 13, 2019 33.40 36.70 31.50 32.30 23,904 -2.90(-8.24%)
Nov 12, 2019 36.50 37.00 31.10 35.20 45,114 -1.80(-4.86%)
Nov 11, 2019 39.70 42.00 36.00 37.00 14,114 -2.60(-6.57%)
Nov 08, 2019 39.30 42.00 37.70 39.60 24,450 -5.20(-11.61%)
Nov 07, 2019 49.80 51.00 42.90 44.80 22,659 -5.10(-10.22%)
Nov 06, 2019 48.50 50.50 46.50 49.90 12,793 +1.00(+2.04%)
Nov 05, 2019 48.70 51.00 48.30 48.90 10,372 +0.30(+0.62%)
Nov 04, 2019 50.10 53.80 48.60 48.60 14,028 -1.90(-3.76%)
Nov 01, 2019 46.60 52.00 46.55 50.50 16,570 +3.70(+7.91%)
Oct 31, 2019 47.00 47.80 46.00 46.80 10,466 -0.60(-1.27%)
Oct 30, 2019 46.30 49.10 46.00 47.40 12,499 +0.70(+1.50%)
Oct 29, 2019 49.70 49.90 45.00 46.70 16,068 -3.20(-6.41%)
Oct 28, 2019 50.00 52.50 48.90 49.90 14,226 -0.10(-0.20%)
Oct 25, 2019 53.80 54.10 48.60 50.00 28,650 -4.30(-7.92%)
Oct 24, 2019 55.60 56.80 54.00 54.30 21,987 -1.80(-3.21%)
Oct 23, 2019 56.50 58.00 53.00 56.10 27,262 +0.80(+1.45%)
Oct 22, 2019 52.80 57.00 50.80 55.30 35,546 +1.80(+3.36%)
Oct 21, 2019 50.60 57.00 47.80 53.50 69,639 +2.60(+5.11%)
Oct 18, 2019 47.20 62.40 43.80 50.90 170,490 +2.90(+6.04%)
Oct 17, 2019 47.90 52.50 42.00 48.00 139,859 -5.00(-9.43%)
Oct 16, 2019 93.50 99.00 52.00 53.00 1,784,128 +15.00(+39.47%)
Oct 15, 2019 33.70 38.20 32.00 38.00 103,682 +5.30(+16.21%)
Oct 14, 2019 32.50 33.60 31.30 32.70 28,018 +0.40(+1.24%)
Oct 11, 2019 35.80 35.80 31.60 32.30 53,560 -3.70(-10.28%)
Oct 10, 2019 37.60 37.70 34.70 36.00 13,759 -1.90(-5.01%)
Oct 09, 2019 34.50 40.70 34.30 37.90 78,727 +3.40(+9.86%)
Oct 08, 2019 37.70 37.70 34.20 34.50 17,808 -3.50(-9.21%)
Oct 07, 2019 38.00 38.50 35.80 38.00 17,679 +0.00(+0.00%)
Oct 04, 2019 37.90 40.70 37.30 38.00 32,700 -0.20(-0.52%)
Oct 03, 2019 38.40 42.70 36.20 38.20 60,501 -0.50(-1.29%)
Oct 02, 2019 46.10 46.10 38.40 38.70 97,821 -9.40(-19.54%)
Oct 01, 2019 55.50 64.40 46.20 48.10 939,566 +4.00(+9.07%)
Sep 30, 2019 49.70 50.00 43.10 44.10 45,481 -6.00(-11.98%)
Sep 27, 2019 53.90 53.90 46.60 50.10 43,410 -4.30(-7.90%)
Sep 26, 2019 54.50 57.50 50.10 54.40 99,599 -1.10(-1.98%)
Sep 25, 2019 56.30 61.20 53.50 55.50 91,774 -1.00(-1.77%)
Sep 24, 2019 58.70 58.80 52.90 56.50 50,716 -1.90(-3.25%)
Sep 23, 2019 69.00 71.70 57.50 58.40 114,546 -3.30(-5.35%)
Sep 20, 2019 74.40 74.40 57.31 61.70 47,310 -13.90(-18.39%)
Sep 19, 2019 79.40 79.40 67.20 75.60 38,182 -2.40(-3.08%)
Sep 18, 2019 88.10 89.00 75.00 78.00 12,126 -3.10(-3.82%)
Sep 17, 2019 83.50 84.10 75.10 81.10 3,581 -2.90(-3.45%)
Sep 16, 2019 84.90 85.10 79.00 84.00 3,142 -0.30(-0.36%)
Sep 13, 2019 85.50 85.60 82.50 84.30 1,626 +1.30(+1.57%)
Sep 12, 2019 86.10 86.10 81.80 83.00 1,512 -3.10(-3.60%)
Sep 11, 2019 86.60 86.60 81.80 86.10 2,597 -1.00(-1.15%)
Sep 10, 2019 91.50 91.50 83.00 87.10 4,314 -1.40(-1.58%)
Sep 09, 2019 92.50 92.50 85.30 88.50 3,803 -4.50(-4.84%)
Sep 06, 2019 89.00 98.00 87.90 93.00 6,086 -7.30(-7.28%)
Sep 05, 2019 100.50 105.00 99.90 100.30 2,464 -1.20(-1.18%)
Sep 04, 2019 108.50 110.00 98.00 101.50 5,623 -8.50(-7.73%)
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.