Skip to main content
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 (%)
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%)
Mar 02, 2020 10.00 12.50 10.00 11.60 159,244 +0.70(+6.42%)
Feb 28, 2020 10.30 11.50 10.20 10.90 163,990 -0.90(-7.63%)
Feb 27, 2020 11.00 12.60 10.70 11.80 189,801 -0.40(-3.28%)
Feb 26, 2020 12.10 12.60 11.20 12.20 126,922 -0.60(-4.69%)
Feb 25, 2020 13.30 13.70 11.80 12.80 197,942 -1.10(-7.91%)
Feb 24, 2020 13.90 14.30 13.20 13.90 166,812 -1.00(-6.71%)
Feb 21, 2020 13.70 16.20 13.40 14.90 355,250 +0.50(+3.47%)
Feb 20, 2020 16.30 16.40 13.70 14.40 630,865 -3.60(-20.00%)
Feb 19, 2020 17.80 20.90 17.10 18.00 3,671,964 +4.40(+32.35%)
Feb 18, 2020 13.60 15.00 12.50 13.60 743,418 +1.80(+15.25%)
Feb 14, 2020 12.00 12.50 11.20 11.80 236,930 -0.90(-7.09%)
Feb 13, 2020 9.992 13.00 9.850 12.70 354,878 +2.50(+24.51%)
Feb 12, 2020 10.80 10.90 10.00 10.20 53,177 -0.60(-5.56%)
Feb 11, 2020 9.600 11.00 9.600 10.80 152,480 +0.80(+8.00%)
Feb 10, 2020 9.600 10.40 9.600 10.00 28,878 +0.30(+3.09%)
Feb 07, 2020 9.700 10.00 9.500 9.700 36,690 -0.30(-3.00%)
Feb 06, 2020 10.10 10.30 9.901 10.00 27,859 -0.50(-4.76%)
Feb 05, 2020 10.40 10.60 10.00 10.50 29,233 +0.10(+0.96%)
Feb 04, 2020 10.20 11.00 10.00 10.40 75,757 +0.40(+4.00%)
Feb 03, 2020 9.600 10.20 9.300 10.00 32,877 +0.15(+1.52%)
Jan 31, 2020 10.20 10.25 9.200 9.850 51,360 -0.45(-4.37%)
Jan 30, 2020 10.40 10.70 10.00 10.30 34,201 -0.20(-1.90%)
Jan 29, 2020 10.30 11.10 10.20 10.50 42,589 +0.00(+0.00%)
Jan 28, 2020 10.40 10.70 10.20 10.50 41,147 +0.00(+0.00%)
Jan 27, 2020 11.00 11.40 10.00 10.50 73,488 -0.90(-7.89%)
Jan 24, 2020 11.50 11.50 11.00 11.40 106,470 -0.20(-1.72%)
Jan 23, 2020 11.20 11.70 11.10 11.60 96,525 -0.20(-1.69%)
Jan 22, 2020 11.80 12.10 10.90 11.80 219,977 +0.20(+1.72%)
Jan 21, 2020 14.00 16.00 11.50 11.60 1,455,933 +1.74(+17.68%)
Jan 17, 2020 10.40 10.40 9.600 9.857 55,380 -0.01(-0.07%)
Jan 16, 2020 9.110 10.70 9.100 9.864 268,790 +0.66(+7.22%)
Jan 15, 2020 9.000 9.400 9.000 9.200 40,087 +0.00(+0.00%)
Jan 14, 2020 9.200 9.500 9.000 9.200 51,214 +0.00(+0.00%)
Jan 13, 2020 9.400 9.600 8.800 9.200 79,182 -0.26(-2.79%)
Jan 10, 2020 9.650 9.980 9.420 9.464 55,420 -0.34(-3.43%)
Jan 09, 2020 9.700 10.20 9.500 9.800 69,839 -0.08(-0.86%)
Jan 08, 2020 10.00 10.30 9.600 9.885 68,956 -0.62(-5.86%)
Jan 07, 2020 10.50 10.80 10.20 10.50 88,513 +0.40(+3.96%)
Jan 06, 2020 10.30 10.30 9.700 10.10 99,242 +0.00(+0.00%)
Jan 03, 2020 10.20 10.50 9.300 10.10 125,480 -0.90(-8.18%)
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.