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 (%)
Jan 31, 2018 4420 4590 4200 4300 181 -80.00(-1.83%)
Jan 30, 2018 4450 4530 4330 4380 101 -50.00(-1.13%)
Jan 29, 2018 4520 4686 4360 4430 96 -60.00(-1.34%)
Jan 26, 2018 4400 4830 4330 4490 304 +130.00(+2.98%)
Jan 25, 2018 4360 4481 4350 4360 99 +10.00(+0.23%)
Jan 24, 2018 4440 4459 4310 4350 129 -130.00(-2.90%)
Jan 23, 2018 4600 4724 4390 4480 143 -120.00(-2.61%)
Jan 22, 2018 4820 4820 4560 4600 179 -250.00(-5.15%)
Jan 19, 2018 4850 4930 4650 4850 179 -35.00(-0.72%)
Jan 18, 2018 4850 4960 4630 4885 187 +75.00(+1.56%)
Jan 17, 2018 4900 4900 4750 4810 148 -60.00(-1.23%)
Jan 16, 2018 4960 4960 4820 4870 143 -20.00(-0.41%)
Jan 12, 2018 4890 4890 4890 0 -90.00(-1.81%)
Jan 11, 2018 5100 5104 4980 4980 149 -20.00(-0.40%)
Jan 10, 2018 5100 5115 4970 5000 106 -20.00(-0.40%)
Jan 09, 2018 5100 5190 4960 5020 311 +10.00(+0.20%)
Jan 08, 2018 5150 5170 4970 5010 224 +50.00(+1.01%)
Jan 05, 2018 5080 5100 4910 4960 123 -10.00(-0.20%)
Jan 04, 2018 5210 5223 4940 4970 250 -220.00(-4.24%)
Jan 03, 2018 5220 5220 5060 5190 80 +0.00(+0.00%)
Jan 02, 2018 5000 5190 4940 5190 84 +220.00(+4.43%)
Dec 29, 2017 4970 4970 4970 0 +50.00(+1.02%)
Dec 28, 2017 4960 5069 4850 4920 63 -60.00(-1.20%)
Dec 27, 2017 4990 5080 4830 4980 76 -20.00(-0.40%)
Dec 26, 2017 4890 5130 4880 5000 70 +100.00(+2.04%)
Dec 22, 2017 5040 5130 4880 4900 102 -240.00(-4.67%)
Dec 21, 2017 5190 5240 5080 5140 70 +0.00(+0.00%)
Dec 20, 2017 5060 5230 5050 5140 94 +70.00(+1.38%)
Dec 19, 2017 5100 5250 5050 5070 105 -80.00(-1.55%)
Dec 18, 2017 5100 5250 5060 5150 97 +50.00(+0.98%)
Dec 15, 2017 4990 5200 4990 5100 244 +110.00(+2.20%)
Dec 14, 2017 5040 5212 4940 4990 125 -30.00(-0.60%)
Dec 13, 2017 4920 5050 4900 5020 75 +80.00(+1.62%)
Dec 12, 2017 4880 5030 4880 4940 87 +40.00(+0.82%)
Dec 11, 2017 4960 5000 4900 4900 64 -60.00(-1.21%)
Dec 08, 2017 4980 5002 4861 4960 56 +20.00(+0.40%)
Dec 07, 2017 5000 5070 4890 4940 92 +0.00(+0.00%)
Dec 06, 2017 5000 5080 4880 4940 70 -50.00(-1.00%)
Dec 05, 2017 4940 5090 4780 4990 119 +40.00(+0.81%)
Dec 04, 2017 5090 5150 4890 4950 78 -150.00(-2.94%)
Dec 01, 2017 5000 5120 4800 5100 156 +90.00(+1.80%)
Nov 30, 2017 5060 5060 4900 5010 73 +10.00(+0.20%)
Nov 29, 2017 5040 5076 4978 5000 98 -90.00(-1.77%)
Nov 28, 2017 5060 5140 4880 5090 129 +90.00(+1.80%)
Nov 27, 2017 5140 5190 4990 5000 121 -190.00(-3.66%)
Nov 24, 2017 5390 5390 5090 5190 61 -140.00(-2.63%)
Nov 22, 2017 5230 5400 5120 5330 191 +150.00(+2.90%)
Nov 21, 2017 5060 5200 4950 5180 102 +160.00(+3.19%)
Nov 20, 2017 5000 5020 4900 5020 83 +40.00(+0.80%)
Nov 17, 2017 4940 5060 4890 4980 119 +170.00(+3.53%)
Nov 16, 2017 4790 5020 4710 4810 129 +50.00(+1.05%)
Nov 15, 2017 4700 4810 4550 4760 143 +20.00(+0.42%)
Nov 14, 2017 5010 5010 4620 4740 181 -250.00(-5.01%)
Nov 13, 2017 5050 5360 4910 4990 286 -20.00(-0.40%)
Nov 10, 2017 5350 5350 4860 5010 216 -350.00(-6.53%)
Nov 09, 2017 5200 5420 4300 5360 664 +10.00(+0.19%)
Nov 08, 2017 5560 5638 5210 5350 216 -280.00(-4.97%)
Nov 07, 2017 5390 5750 5360 5630 251 +180.00(+3.30%)
Nov 06, 2017 5430 5580 5390 5450 114 +60.00(+1.11%)
Nov 03, 2017 5360 5440 5310 5390 84 -10.00(-0.19%)
Nov 02, 2017 5533 5280 5400 105 -10.00(-0.18%)
Nov 01, 2017 5480 5580 5400 5410 135 -50.00(-0.92%)
Oct 31, 2017 5350 5480 5234 5460 100 +160.00(+3.02%)
Oct 30, 2017 5490 5550 5200 5300 149 -190.00(-3.46%)
Oct 27, 2017 5590 5700 5410 5490 138 -70.00(-1.26%)
Oct 26, 2017 5500 5674 5370 5560 199 +130.00(+2.39%)
Oct 25, 2017 5610 5694 5320 5430 166 -160.00(-2.86%)
Oct 24, 2017 5740 5740 5510 5590 168 -140.00(-2.44%)
Oct 23, 2017 5560 5950 5501 5730 574 +450.00(+8.52%)
Oct 20, 2017 5280 5350 5200 5280 134 +100.00(+1.93%)
Oct 19, 2017 5390 5600 5050 5180 314 -50.00(-0.96%)
Oct 18, 2017 5160 5700 5110 5230 902 +420.00(+8.73%)
Oct 17, 2017 5400 5400 4550 4810 469 -280.00(-5.50%)
Oct 16, 2017 5460 5460 5050 5090 214 -300.00(-5.57%)
Oct 13, 2017 5470 5490 5330 5390 75 -100.00(-1.82%)
Oct 12, 2017 5450 5619 5380 5490 122 +10.00(+0.18%)
Oct 11, 2017 5500 5720 5480 5480 116 -100.00(-1.79%)
Oct 10, 2017 5500 5690 5500 5580 163 +190.00(+3.53%)
Oct 09, 2017 5550 5578 5330 5390 95 -220.00(-3.92%)
Oct 06, 2017 5710 5720 5550 5610 112 -70.00(-1.23%)
Oct 05, 2017 5730 5750 5640 5680 76 +20.00(+0.35%)
Oct 04, 2017 5730 5770 5540 5660 108 -70.00(-1.22%)
Oct 03, 2017 5600 5750 5550 5730 120 +180.00(+3.24%)
Oct 02, 2017 5300 5560 5240 5550 106 +310.00(+5.92%)
Sep 29, 2017 5500 5500 5200 5240 115 -240.00(-4.38%)
Sep 28, 2017 5800 5865 5340 5480 134 -400.00(-6.80%)
Sep 27, 2017 5760 5960 5640 5880 157 +150.00(+2.62%)
Sep 26, 2017 5830 5830 5660 5730 56 -40.00(-0.69%)
Sep 25, 2017 5990 5990 5741 5770 90 -220.00(-3.67%)
Sep 22, 2017 5600 6000 5572 5990 111 +400.00(+7.16%)
Sep 21, 2017 5460 5610 5390 5590 81 +80.00(+1.45%)
Sep 20, 2017 5310 5520 5260 5510 65 +180.00(+3.38%)
Sep 19, 2017 5410 5410 5260 5330 57 -70.00(-1.30%)
Sep 18, 2017 5570 5570 5270 5400 83 -130.00(-2.35%)
Sep 15, 2017 5500 5720 5410 5530 340 +50.00(+0.91%)
Sep 14, 2017 5450 5540 5410 5480 68 -40.00(-0.72%)
Sep 13, 2017 5650 5760 5400 5520 102 -90.00(-1.60%)
Sep 12, 2017 5260 5620 5260 5610 101 +360.00(+6.86%)
Sep 11, 2017 5280 5640 5200 5250 127 +20.00(+0.38%)
Sep 08, 2017 5450 5450 5160 5230 92 -200.00(-3.68%)
Sep 07, 2017 5610 5610 5360 5430 101 -150.00(-2.69%)
Sep 06, 2017 5660 5754 5510 5580 128 -100.00(-1.76%)
Sep 05, 2017 5790 5890 5510 5680 103 -50.00(-0.87%)
Sep 01, 2017 5610 5740 5510 5730 98 +60.00(+1.06%)
Aug 31, 2017 5460 5730 5460 5670 105 +170.00(+3.09%)
Aug 30, 2017 5550 5700 5366 5500 105 -80.00(-1.43%)
Aug 29, 2017 5400 5630 5350 5580 105 +120.00(+2.20%)
Aug 28, 2017 5450 5540 5270 5460 66 +30.00(+0.55%)
Aug 25, 2017 5470 5650 5400 5430 89 -80.00(-1.45%)
Aug 24, 2017 5320 5550 5240 5510 106 +280.00(+5.35%)
Aug 23, 2017 5200 5550 5100 5230 250 +30.00(+0.58%)
Aug 22, 2017 5080 5350 5080 5200 182 +100.00(+1.96%)
Aug 21, 2017 5400 5400 5090 5100 202 -230.00(-4.32%)
Aug 18, 2017 5030 5631 4870 5330 531 +250.00(+4.92%)
Aug 17, 2017 5520 5565 5000 5080 439 -440.00(-7.97%)
Aug 16, 2017 5720 5790 5250 5520 392 -210.00(-3.66%)
Aug 15, 2017 6470 6470 5610 5730 631 -340.00(-5.60%)
Aug 14, 2017 6920 6920 5540 6070 493 -540.00(-8.17%)
Aug 11, 2017 7000 7250 6428 6610 585 -440.00(-6.24%)
Aug 10, 2017 7150 7185 6750 7050 180 -80.00(-1.12%)
Aug 09, 2017 6710 7330 6480 7130 193 +420.00(+6.26%)
Aug 08, 2017 6800 6930 6650 6710 72 +60.00(+0.90%)
Aug 07, 2017 6700 7030 6470 6650 86 +200.00(+3.10%)
Aug 04, 2017 6320 6480 6190 6450 68 +260.00(+4.20%)
Aug 03, 2017 6250 6440 6148 6190 96 +10.00(+0.16%)
Aug 02, 2017 6250 6339 6090 6180 97 -90.00(-1.44%)
Aug 01, 2017 6620 6760 6200 6270 177 -340.00(-5.14%)
Jul 31, 2017 6730 6785 6520 6610 113 -90.00(-1.34%)
Jul 28, 2017 6670 6910 6670 6700 88 +20.00(+0.30%)
Jul 27, 2017 6860 6940 6615 6680 78 -150.00(-2.20%)
Jul 26, 2017 6900 6959 6820 6830 75 -30.00(-0.44%)
Jul 25, 2017 6870 6930 6710 6860 195 +60.00(+0.88%)
Jul 24, 2017 6970 6980 6780 6800 105 -130.00(-1.88%)
Jul 21, 2017 7180 7180 6760 6930 198 -140.00(-1.98%)
Jul 20, 2017 7355 7000 7070 157 -230.00(-3.15%)
Jul 19, 2017 7020 7369 7020 7300 160 +220.00(+3.11%)
Jul 18, 2017 7120 7178 7000 7080 126 -80.00(-1.12%)
Jul 17, 2017 7420 7424 7110 7160 149 -190.00(-2.59%)
Jul 14, 2017 7470 7600 7310 7350 152 -120.00(-1.61%)
Jul 13, 2017 7510 7510 7240 7470 87 +0.00(+0.00%)
Jul 12, 2017 7280 7540 7280 7470 95 +230.00(+3.18%)
Jul 11, 2017 7730 7730 7090 7240 121 -10.00(-0.14%)
Jul 10, 2017 7220 7370 7190 7250 40 -50.00(-0.68%)
Jul 07, 2017 7120 7364 7120 7300 74 +120.00(+1.67%)
Jul 06, 2017 7340 7340 7100 7180 81 -100.00(-1.37%)
Jul 05, 2017 7240 7380 7100 7280 91 +40.00(+0.55%)
Jul 03, 2017 7150 7330 7150 7240 63 +60.00(+0.84%)
Jun 30, 2017 7380 7700 7140 7180 94 -260.00(-3.49%)
Jun 29, 2017 7150 7480 7100 7440 193 +280.00(+3.91%)
Jun 28, 2017 7340 7350 7120 7160 130 -80.00(-1.10%)
Jun 27, 2017 7640 7640 7210 7240 300 -400.00(-5.24%)
Jun 26, 2017 7870 7950 7520 7640 207 -310.00(-3.90%)
Jun 23, 2017 8170 7650 7950 1,968 +10.00(+0.13%)
Jun 22, 2017 7840 8100 7650 7940 181 +120.00(+1.53%)
Jun 21, 2017 8030 8060 7732 7820 147 -130.00(-1.64%)
Jun 20, 2017 8050 8310 7741 7950 185 -200.00(-2.45%)
Jun 19, 2017 7850 8750 7850 8150 402 +250.00(+3.16%)
Jun 16, 2017 7620 7980 7550 7900 192 +300.00(+3.95%)
Jun 15, 2017 7500 7630 7460 7600 65 -30.00(-0.39%)
Jun 14, 2017 7640 7730 7500 7630 101 -100.00(-1.29%)
Jun 13, 2017 7695 7830 7500 7730 87 +140.00(+1.84%)
Jun 12, 2017 7600 7662 7210 7590 155 -100.00(-1.30%)
Jun 09, 2017 7820 7820 7500 7690 141 -130.00(-1.66%)
Jun 08, 2017 7860 7930 7610 7820 173 +70.00(+0.90%)
Jun 07, 2017 7950 8000 7700 7750 148 -200.00(-2.52%)
Jun 06, 2017 7870 8000 7717 7950 178 +80.00(+1.02%)
Jun 05, 2017 7720 7990 7620 7870 182 +120.00(+1.55%)
Jun 02, 2017 7410 7790 7380 7750 143 +370.00(+5.01%)
Jun 01, 2017 7080 7420 7040 7380 93 +240.00(+3.36%)
May 31, 2017 7150 7190 7050 7140 144 +0.00(+0.00%)
May 30, 2017 7160 7160 7000 7140 205 -20.00(-0.28%)
May 26, 2017 7060 7190 6950 7160 141 +120.00(+1.70%)
May 25, 2017 7450 7490 6960 7040 292 +90.00(+1.29%)
May 24, 2017 7150 7150 6810 6950 186 -100.00(-1.42%)
May 23, 2017 7430 7450 7010 7050 181 -340.00(-4.60%)
May 22, 2017 7500 7560 7300 7390 175 -30.00(-0.40%)
May 19, 2017 7250 7690 7200 7420 167 +220.00(+3.06%)
May 18, 2017 7050 7250 7000 7200 223 +130.00(+1.84%)
May 17, 2017 7490 7572 7040 7070 397 -430.00(-5.73%)
May 16, 2017 7890 7935 7480 7500 234 -310.00(-3.97%)
May 15, 2017 8150 8150 7750 7810 258 -230.00(-2.86%)
May 12, 2017 8000 8135 7580 8040 195 -50.00(-0.62%)
May 11, 2017 8230 8230 8010 8090 82 -90.00(-1.10%)
May 10, 2017 8100 8290 7900 8180 159 +50.00(+0.62%)
May 09, 2017 8410 8490 7780 8130 189 -140.00(-1.69%)
May 08, 2017 7820 8560 7780 8270 375 +520.00(+6.71%)
May 05, 2017 7790 7800 7612 7750 182 +50.00(+0.65%)
May 04, 2017 8010 8028 7630 7700 285 -300.00(-3.75%)
May 03, 2017 8280 8338 7900 8000 195 -90.00(-1.11%)
May 02, 2017 8350 8430 7800 8090 347 -260.00(-3.11%)
May 01, 2017 8240 8466 8110 8350 316 +260.00(+3.21%)
Apr 28, 2017 7980 8140 7800 8090 183 +190.00(+2.41%)
Apr 27, 2017 7830 7960 7700 7900 200 +180.00(+2.33%)
Apr 26, 2017 7470 7760 7450 7720 187 +270.00(+3.62%)
Apr 25, 2017 7600 7600 7370 7450 237 -10.00(-0.13%)
Apr 24, 2017 7570 7699 7300 7460 164 +60.00(+0.81%)
Apr 21, 2017 7550 7550 7260 7400 292 -150.00(-1.99%)
Apr 20, 2017 7700 7768 7410 7550 188 -120.00(-1.56%)
Apr 19, 2017 7690 7690 7381 7670 305 -100.00(-1.29%)
Apr 18, 2017 7300 7890 7136 7770 697 +590.00(+8.22%)
Apr 17, 2017 6650 11160 6150 7180 3,104 +590.00(+8.95%)
Apr 13, 2017 6200 6600 6200 6590 69 +260.00(+4.11%)
Apr 12, 2017 6550 6560 6010 6330 79 +110.00(+1.77%)
Apr 11, 2017 6140 6319 6100 6220 41 +10.00(+0.16%)
Apr 10, 2017 6050 6840 6050 6210 86 +60.00(+0.98%)
Apr 07, 2017 5900 6190 5741 6150 61 +170.00(+2.84%)
Apr 06, 2017 6080 6125 5810 5980 80 -10.00(-0.17%)
Apr 05, 2017 6300 6310 5510 5990 319 -460.00(-7.13%)
Apr 04, 2017 6860 6884 6100 6450 360 -440.00(-6.39%)
Apr 03, 2017 6500 6980 6340 6890 562 +560.00(+8.85%)
Mar 31, 2017 6200 6750 6070 6330 440 +230.00(+3.77%)
Mar 30, 2017 5780 6100 5750 6100 286 +320.00(+5.54%)
Mar 29, 2017 5440 5800 5440 5780 308 +390.00(+7.24%)
Mar 28, 2017 5100 5450 5010 5390 211 +240.00(+4.66%)
Mar 27, 2017 4900 5330 4820 5150 123 +140.00(+2.79%)
Mar 24, 2017 5140 5240 4700 5010 262 -140.00(-2.72%)
Mar 23, 2017 4920 5450 4920 5150 167 +150.00(+3.00%)
Mar 22, 2017 5080 5110 4780 5000 139 +20.00(+0.40%)
Mar 21, 2017 4920 5000 4570 4980 90 -20.00(-0.40%)
Mar 20, 2017 4990 5250 4330 5000 245 -250.00(-4.76%)
Mar 17, 2017 4450 5250 4060 5250 2,181 +1000.00(+23.53%)
Mar 16, 2017 4190 4270 3870 4250 161 +0.00(+0.00%)
Mar 15, 2017 4030 4400 3800 4250 43 +150.00(+3.66%)
Mar 14, 2017 4060 4145 4000 4100 34 +110.00(+2.76%)
Mar 13, 2017 4130 4158 3750 3990 89 +0.00(+0.00%)
Mar 10, 2017 4120 4261 3820 3990 59 -120.00(-2.92%)
Mar 09, 2017 4350 4350 4100 4110 16 +0.00(+0.00%)
Mar 08, 2017 4300 4567 4060 4110 32 -80.00(-1.91%)
Mar 07, 2017 4180 4370 4060 4190 31 +80.00(+1.95%)
Mar 06, 2017 4470 4527 4050 4110 54 -350.00(-7.85%)
Mar 03, 2017 4429 4680 4280 4460 38 +160.00(+3.72%)
Mar 02, 2017 4290 4390 4250 4300 17 -80.00(-1.83%)
Mar 01, 2017 4430 4660 4260 4380 40 -30.00(-0.68%)
Feb 28, 2017 4310 4450 4210 4410 66 +20.00(+0.46%)
Feb 27, 2017 4400 4485 4162 4390 83 -10.00(-0.23%)
Feb 24, 2017 4300 4550 4260 4400 148 +60.00(+1.38%)
Feb 23, 2017 4850 4910 4250 4340 226 -670.00(-13.37%)
Feb 22, 2017 5180 5240 4990 5010 113 -90.00(-1.76%)
Feb 21, 2017 4930 5150 4920 5100 182 +370.00(+7.82%)
Feb 17, 2017 4730 4730 4730 0 -190.00(-3.86%)
Feb 16, 2017 5000 5030 4910 4920 63 -50.00(-1.01%)
Feb 15, 2017 5000 5010 4970 4970 50 -30.00(-0.60%)
Feb 14, 2017 5050 5050 4985 5000 111 +40.00(+0.81%)
Feb 13, 2017 5030 5030 4950 4960 10 -40.00(-0.80%)
Feb 10, 2017 5070 5070 4950 5000 32 +20.00(+0.40%)
Feb 09, 2017 5000 5080 4880 4980 7 +45.00(+0.91%)
Feb 08, 2017 4925 4960 4850 4935 4 +25.00(+0.51%)
Feb 07, 2017 5090 5090 4830 4910 5 +60.00(+1.24%)
Feb 06, 2017 5010 5010 4830 4850 10 -110.00(-2.22%)
Feb 03, 2017 5050 5050 4950 4960 9 -40.00(-0.80%)
Feb 02, 2017 5010 5050 4910 5000 5 +60.00(+1.21%)
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.