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 (%)
Sep 30, 2022 0.6601 0.7000 0.6601 0.6800 7,249 -0.02(-2.87%)
Sep 29, 2022 0.7300 0.7300 0.7001 0.7001 3,919 -0.01(-1.39%)
Sep 28, 2022 0.7300 0.7300 0.6931 0.7100 6,791 +0.01(+1.43%)
Sep 27, 2022 0.7200 0.7300 0.6600 0.7000 9,992 +0.01(+2.13%)
Sep 26, 2022 0.7300 0.7300 0.6600 0.6854 6,834 -0.03(-4.11%)
Sep 23, 2022 0.7120 0.7148 0.6801 0.7148 12,866 -0.02(-2.10%)
Sep 22, 2022 0.7701 0.7801 0.6800 0.7301 46,116 -0.04(-5.43%)
Sep 21, 2022 0.8100 0.8100 0.7502 0.7720 7,732 -0.01(-1.03%)
Sep 20, 2022 0.7701 0.7850 0.7600 0.7800 5,671 +0.00(+0.63%)
Sep 19, 2022 0.8100 0.8101 0.7714 0.7751 5,932 -0.04(-5.48%)
Sep 16, 2022 0.7789 0.8200 0.7701 0.8200 13,867 +0.03(+3.96%)
Sep 15, 2022 0.7837 0.7968 0.7801 0.7888 11,617 +0.02(+2.57%)
Sep 14, 2022 0.8089 0.8089 0.7605 0.7690 39,943 +0.01(+1.14%)
Sep 13, 2022 0.8401 0.8882 0.7602 0.7603 20,820 -0.08(-9.50%)
Sep 12, 2022 0.8900 0.9100 0.8000 0.8401 24,235 -0.03(-3.41%)
Sep 09, 2022 0.8020 0.8950 0.8020 0.8698 5,177 +0.03(+3.30%)
Sep 08, 2022 0.8000 0.8778 0.8000 0.8420 27,327 +0.04(+4.86%)
Sep 07, 2022 0.8051 0.8500 0.8000 0.8030 19,126 -0.03(-3.99%)
Sep 06, 2022 0.8592 0.8592 0.8000 0.8364 8,819 +0.02(+1.99%)
Sep 02, 2022 0.8716 0.9000 0.8049 0.8201 17,542 -0.03(-3.53%)
Sep 01, 2022 0.9099 0.9099 0.8501 0.8501 3,869 -0.02(-1.96%)
Aug 31, 2022 0.9100 0.9100 0.8500 0.8671 21,038 -0.02(-2.53%)
Aug 30, 2022 0.9100 0.9150 0.8252 0.8896 26,498 -0.02(-2.24%)
Aug 29, 2022 0.8501 0.9322 0.8501 0.9100 21,549 -0.00(-0.43%)
Aug 26, 2022 0.9100 0.9250 0.8758 0.9139 16,933 +0.00(+0.43%)
Aug 25, 2022 0.9200 0.9200 0.8752 0.9100 22,065 -0.01(-1.29%)
Aug 24, 2022 0.8556 1.000 0.8556 0.9219 52,000 +0.02(+2.21%)
Aug 23, 2022 0.9800 0.9870 0.9000 0.9020 35,917 -0.05(-5.03%)
Aug 22, 2022 0.9002 1.020 0.8902 0.9498 123,957 +0.01(+1.04%)
Aug 19, 2022 0.9300 0.9500 0.8801 0.9400 66,853 +0.00(+0.00%)
Aug 18, 2022 0.9119 0.9442 0.8851 0.9400 98,749 +0.03(+3.07%)
Aug 17, 2022 0.8400 0.9250 0.8000 0.9120 56,040 +0.07(+8.70%)
Aug 16, 2022 0.8500 0.8850 0.8335 0.8390 67,390 -0.00(-0.12%)
Aug 15, 2022 0.7882 0.8600 0.7503 0.8400 58,074 +0.04(+5.01%)
Aug 12, 2022 0.8170 0.8421 0.7400 0.7999 53,698 -0.02(-2.19%)
Aug 11, 2022 0.7600 0.8400 0.7401 0.8178 211,600 +0.06(+8.32%)
Aug 10, 2022 0.7501 0.7601 0.7401 0.7550 44,832 +0.01(+1.74%)
Aug 09, 2022 0.7201 0.7501 0.7000 0.7421 86,723 +0.02(+3.07%)
Aug 08, 2022 0.7200 0.7200 0.7002 0.7200 33,864 -0.00(-0.03%)
Aug 05, 2022 0.7220 0.7300 0.6900 0.7202 48,109 -0.00(-0.25%)
Aug 04, 2022 0.6603 0.7300 0.6596 0.7220 125,968 +0.07(+11.13%)
Aug 03, 2022 0.6300 0.6600 0.6330 0.6497 30,523 +0.02(+3.27%)
Aug 02, 2022 0.6586 0.6586 0.6201 0.6291 15,166 -0.00(-0.55%)
Aug 01, 2022 0.6400 0.6500 0.6302 0.6326 6,570 -0.03(-4.15%)
Jul 29, 2022 0.6298 0.6600 0.6098 0.6600 13,413 +0.03(+5.26%)
Jul 28, 2022 0.6318 0.6564 0.6011 0.6270 41,208 -0.01(-1.26%)
Jul 27, 2022 0.6301 0.6501 0.6100 0.6350 20,551 +0.01(+2.12%)
Jul 26, 2022 0.6501 0.6692 0.6200 0.6218 44,648 -0.04(-5.80%)
Jul 25, 2022 0.6388 0.6799 0.6388 0.6601 26,445 +0.01(+2.25%)
Jul 22, 2022 0.6601 0.6636 0.6412 0.6456 49,938 -0.02(-2.71%)
Jul 21, 2022 0.6500 0.6900 0.6499 0.6636 65,258 +0.02(+3.27%)
Jul 20, 2022 0.6537 0.6601 0.6407 0.6426 23,442 -0.01(-1.74%)
Jul 19, 2022 0.6500 0.6598 0.6500 0.6540 21,444 +0.00(+0.62%)
Jul 18, 2022 0.6300 0.6598 0.6290 0.6500 73,202 +0.04(+5.90%)
Jul 15, 2022 0.6201 0.6239 0.5900 0.6138 85,751 -0.01(-2.06%)
Jul 14, 2022 0.6403 0.6503 0.6102 0.6267 61,598 -0.02(-2.85%)
Jul 13, 2022 0.6401 0.6600 0.6401 0.6451 41,349 -0.01(-2.21%)
Jul 12, 2022 0.6683 0.6800 0.6501 0.6597 46,336 +0.01(+1.31%)
Jul 11, 2022 0.6700 0.6800 0.6401 0.6512 20,333 -0.01(-1.33%)
Jul 08, 2022 0.6580 0.6790 0.6403 0.6600 56,730 +0.01(+2.10%)
Jul 07, 2022 0.6313 0.6601 0.6216 0.6464 91,019 +0.02(+2.55%)
Jul 06, 2022 0.6400 0.6499 0.6202 0.6303 85,045 +0.01(+1.16%)
Jul 05, 2022 0.6400 0.6803 0.6100 0.6231 208,263 -0.01(-1.89%)
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.