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 (%)
Jan 18, 2023 0.2201 0 -0.04(-15.35%)
Jan 17, 2023 0.2700 0.2800 0.2251 0.2600 7,000,561 -0.60(-69.77%)
Jan 13, 2023 0.9018 0.9998 0.8120 0.8601 742,524 +0.05(+5.72%)
Jan 12, 2023 0.7000 0.8400 0.6972 0.8136 308,364 +0.13(+19.65%)
Jan 11, 2023 0.6800 0.7314 0.6800 0.6800 112,231 -0.01(-1.45%)
Jan 10, 2023 0.7069 0.7399 0.6500 0.6900 198,006 +0.00(+0.73%)
Jan 09, 2023 0.6501 0.7298 0.6100 0.6850 151,332 +0.03(+3.80%)
Jan 06, 2023 0.6100 0.6850 0.5758 0.6599 158,359 +0.03(+4.75%)
Jan 05, 2023 0.6400 0.6632 0.5601 0.6300 127,962 +0.01(+0.80%)
Jan 04, 2023 0.6800 0.6900 0.5200 0.6250 457,159 -0.03(-3.85%)
Jan 03, 2023 0.4400 0.6500 0.4250 0.6500 373,834 +0.23(+52.94%)
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%)
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.