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 (%)
Dec 30, 2022 0.4365 0.4500 0.3798 0.4250 193,820 -0.03(-5.56%)
Dec 29, 2022 0.4801 0.4801 0.4101 0.4500 254,377 -0.05(-9.29%)
Dec 28, 2022 0.5500 0.5500 0.4800 0.4961 157,316 -0.05(-9.80%)
Dec 27, 2022 0.4300 0.5500 0.4000 0.5500 352,882 +0.14(+34.15%)
Dec 23, 2022 0.3876 0.4100 0.3650 0.4100 187,342 +0.05(+14.14%)
Dec 22, 2022 0.3600 0.3999 0.3500 0.3592 75,152 -0.01(-2.92%)
Dec 21, 2022 0.3895 0.3895 0.3600 0.3700 61,511 -0.01(-2.63%)
Dec 20, 2022 0.4200 0.4189 0.3800 0.3800 43,992 -0.02(-5.00%)
Dec 19, 2022 0.4500 0.4500 0.4000 0.4000 54,294 -0.05(-11.11%)
Dec 16, 2022 0.4500 0.4500 0.4011 0.4500 51,484 +0.00(+0.00%)
Dec 15, 2022 0.4210 0.4500 0.4000 0.4500 172,772 +0.05(+12.50%)
Dec 14, 2022 0.3800 0.4200 0.3600 0.4000 47,959 +0.02(+4.58%)
Dec 13, 2022 0.3800 0.4150 0.3800 0.3825 35,669 +0.00(+0.37%)
Dec 12, 2022 0.4214 0.4214 0.3619 0.3811 41,074 -0.02(-5.06%)
Dec 09, 2022 0.3885 0.4017 0.3800 0.4014 10,617 -0.01(-2.81%)
Dec 08, 2022 0.3948 0.4200 0.3800 0.4130 34,090 -0.01(-1.20%)
Dec 07, 2022 0.4100 0.4299 0.3760 0.4180 44,533 +0.00(+0.72%)
Dec 06, 2022 0.4100 0.4200 0.4100 0.4150 14,912 -0.00(-1.10%)
Dec 05, 2022 0.4290 0.4296 0.4008 0.4196 28,555 +0.01(+2.54%)
Dec 02, 2022 0.4300 0.4300 0.3828 0.4092 30,485 -0.01(-2.34%)
Dec 01, 2022 0.4199 0.4300 0.4100 0.4190 76,537 -0.00(-0.21%)
Nov 30, 2022 0.4101 0.4200 0.4101 0.4199 20,595 +0.01(+1.92%)
Nov 29, 2022 0.4011 0.4300 0.4000 0.4120 21,164 +0.00(+0.49%)
Nov 28, 2022 0.4160 0.4160 0.4006 0.4100 29,707 -0.01(-1.63%)
Nov 25, 2022 0.4100 0.4168 0.4100 0.4168 6,259 -0.00(-0.67%)
Nov 23, 2022 0.4100 0.4200 0.4100 0.4196 7,580 +0.00(+0.36%)
Nov 22, 2022 0.4200 0.4298 0.4101 0.4181 34,329 -0.00(-0.45%)
Nov 21, 2022 0.4200 0.4389 0.4100 0.4200 29,751 +0.00(+0.21%)
Nov 18, 2022 0.4401 0.4501 0.4136 0.4191 16,111 -0.02(-4.86%)
Nov 17, 2022 0.4405 0.4680 0.4405 0.4405 22,263 -0.03(-6.28%)
Nov 16, 2022 0.4500 0.4802 0.4500 0.4700 32,765 +0.02(+3.98%)
Nov 15, 2022 0.4800 0.4899 0.4510 0.4520 45,986 -0.02(-4.44%)
Nov 14, 2022 0.4800 0.4800 0.4701 0.4730 88,428 -0.03(-5.59%)
Nov 11, 2022 0.5600 0.5600 0.4650 0.5010 57,034 -0.02(-4.57%)
Nov 10, 2022 0.5300 0.5925 0.5250 0.5250 46,077 +0.01(+0.96%)
Nov 09, 2022 0.5300 0.5980 0.5200 0.5200 19,029 -0.02(-3.70%)
Nov 08, 2022 0.5400 0.5575 0.5300 0.5400 21,506 -0.01(-2.17%)
Nov 07, 2022 0.5560 0.5710 0.5520 0.5520 1,155 -0.00(-0.54%)
Nov 04, 2022 0.5500 0.5900 0.5500 0.5550 12,842 -0.03(-5.63%)
Nov 03, 2022 0.5999 0.5999 0.5601 0.5881 1,438 +0.02(+3.27%)
Nov 02, 2022 0.5880 0.5880 0.5400 0.5695 12,998 +0.01(+1.70%)
Nov 01, 2022 0.5700 0.5711 0.5400 0.5600 22,988 +0.00(+0.67%)
Oct 31, 2022 0.5800 0.5800 0.5550 0.5563 11,506 -0.02(-4.09%)
Oct 28, 2022 0.5500 0.6000 0.5500 0.5800 23,728 +0.04(+7.39%)
Oct 27, 2022 0.5700 0.5700 0.5200 0.5401 38,845 -0.03(-5.25%)
Oct 26, 2022 0.5700 0.6000 0.5500 0.5700 33,929 -0.02(-3.37%)
Oct 25, 2022 0.5845 0.6000 0.5701 0.5899 12,318 -0.01(-1.67%)
Oct 24, 2022 0.5800 0.6000 0.5500 0.5999 27,726 +0.02(+3.27%)
Oct 21, 2022 0.5801 0.6150 0.5801 0.5809 14,734 -0.02(-3.20%)
Oct 20, 2022 0.6100 0.6100 0.5804 0.6001 17,942 +0.01(+1.71%)
Oct 19, 2022 0.6100 0.6200 0.5900 0.5900 5,242 -0.01(-1.67%)
Oct 18, 2022 0.6200 0.6400 0.6000 0.6000 24,773 +0.02(+3.45%)
Oct 17, 2022 0.5800 0.6090 0.5800 0.5800 18,279 -0.01(-1.19%)
Oct 14, 2022 0.6308 0.6308 0.5870 0.5870 10,500 +0.00(+0.31%)
Oct 13, 2022 0.6200 0.6765 0.5710 0.5852 23,727 -0.03(-5.61%)
Oct 12, 2022 0.5800 0.6800 0.5800 0.6200 39,049 -0.02(-3.13%)
Oct 11, 2022 0.6500 0.6800 0.6006 0.6400 38,191 -0.03(-4.31%)
Oct 10, 2022 0.6600 0.6993 0.6000 0.6688 30,167 -0.00(-0.19%)
Oct 07, 2022 0.6800 0.6895 0.6518 0.6701 11,246 -0.01(-1.46%)
Oct 06, 2022 0.6800 0.6801 0.6500 0.6800 5,259 -0.00(-0.01%)
Oct 05, 2022 0.6890 0.7000 0.6800 0.6801 30,985 +0.01(+2.19%)
Oct 04, 2022 0.6890 0.7200 0.6600 0.6655 35,415 -0.02(-3.41%)
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.