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 (%)
Jun 30, 2021 2.980 3.100 2.950 2.960 332,924 +0.03(+1.02%)
Jun 29, 2021 2.930 3.220 2.850 2.930 795,813 -0.03(-1.01%)
Jun 28, 2021 2.910 3.070 2.750 2.960 739,072 +0.15(+5.34%)
Jun 25, 2021 2.700 2.970 2.635 2.810 371,309 +0.11(+4.07%)
Jun 24, 2021 2.700 2.750 2.690 2.700 53,186 -0.03(-1.10%)
Jun 23, 2021 2.590 2.740 2.590 2.730 113,019 +0.14(+5.41%)
Jun 22, 2021 2.620 2.640 2.580 2.590 47,645 -0.04(-1.52%)
Jun 21, 2021 2.730 2.740 2.600 2.630 65,196 -0.05(-1.87%)
Jun 18, 2021 2.800 2.830 2.680 2.680 131,744 -0.13(-4.63%)
Jun 17, 2021 2.760 2.830 2.730 2.810 71,624 +0.08(+2.93%)
Jun 16, 2021 2.740 2.850 2.720 2.730 142,319 -0.09(-3.19%)
Jun 15, 2021 2.910 2.930 2.750 2.820 121,075 -0.13(-4.41%)
Jun 14, 2021 3.030 3.030 2.892 2.950 96,077 +0.02(+0.68%)
Jun 11, 2021 2.980 3.090 2.900 2.930 128,090 -0.04(-1.35%)
Jun 10, 2021 3.060 3.091 2.870 2.970 359,732 +0.08(+2.77%)
Jun 09, 2021 2.850 2.960 2.800 2.890 113,623 +0.04(+1.40%)
Jun 08, 2021 2.810 2.870 2.760 2.850 116,692 +0.08(+2.89%)
Jun 07, 2021 2.760 2.780 2.720 2.770 63,974 +0.05(+1.84%)
Jun 04, 2021 2.750 2.780 2.710 2.720 48,398 -0.02(-0.73%)
Jun 03, 2021 2.740 2.750 2.690 2.740 82,981 -0.03(-1.08%)
Jun 02, 2021 2.790 2.830 2.725 2.770 186,200 +0.00(+0.00%)
Jun 01, 2021 2.750 2.850 2.705 2.770 66,977 +0.02(+0.73%)
May 28, 2021 2.790 2.800 2.700 2.750 84,701 -0.02(-0.72%)
May 27, 2021 2.630 2.780 2.616 2.770 130,121 +0.19(+7.36%)
May 26, 2021 2.590 2.650 2.560 2.580 70,294 +0.02(+0.78%)
May 25, 2021 2.590 2.670 2.550 2.560 68,947 -0.06(-2.29%)
May 24, 2021 2.600 2.710 2.535 2.620 122,314 +0.02(+0.77%)
May 21, 2021 2.620 2.650 2.570 2.600 81,489 +0.03(+1.17%)
May 20, 2021 2.530 2.620 2.470 2.570 56,812 +0.07(+2.80%)
May 19, 2021 2.470 2.550 2.430 2.500 68,697 +0.03(+1.21%)
May 18, 2021 2.460 2.580 2.460 2.470 206,654 +0.02(+0.82%)
May 17, 2021 2.430 2.520 2.430 2.450 54,211 +0.04(+1.66%)
May 14, 2021 2.440 2.560 2.410 2.410 115,687 +0.01(+0.42%)
May 13, 2021 2.500 2.580 2.400 2.400 316,841 -0.11(-4.38%)
May 12, 2021 2.590 2.646 2.490 2.510 219,055 -0.13(-4.92%)
May 11, 2021 2.610 2.670 2.550 2.640 210,428 -0.02(-0.75%)
May 10, 2021 2.690 2.760 2.640 2.660 149,248 -0.11(-3.97%)
May 07, 2021 2.820 2.930 2.770 2.770 164,292 -0.05(-1.77%)
May 06, 2021 3.000 3.050 2.720 2.820 317,526 -0.15(-5.05%)
May 05, 2021 2.950 3.080 2.913 2.970 193,318 -0.04(-1.33%)
May 04, 2021 3.030 3.050 2.850 3.010 123,467 -0.04(-1.31%)
May 03, 2021 3.040 3.090 3.000 3.050 89,617 -0.01(-0.33%)
Apr 30, 2021 3.070 3.080 3.020 3.060 94,900 -0.02(-0.65%)
Apr 29, 2021 3.100 3.180 3.040 3.080 156,915 -0.02(-0.65%)
Apr 28, 2021 3.040 3.180 2.950 3.100 171,622 +0.06(+1.97%)
Apr 27, 2021 3.070 3.100 3.010 3.040 90,787 -0.07(-2.25%)
Apr 26, 2021 3.000 3.170 2.970 3.110 207,507 +0.11(+3.67%)
Apr 23, 2021 2.930 3.070 2.900 3.000 140,700 +0.02(+0.67%)
Apr 22, 2021 2.850 2.980 2.810 2.980 156,067 +0.14(+4.93%)
Apr 21, 2021 2.570 2.930 2.540 2.840 566,215 +0.21(+7.98%)
Apr 20, 2021 2.550 2.670 2.430 2.630 500,460 +0.07(+2.73%)
Apr 19, 2021 2.670 2.730 2.560 2.560 258,733 -0.07(-2.66%)
Apr 16, 2021 2.800 2.840 2.620 2.630 553,700 -0.15(-5.40%)
Apr 15, 2021 3.010 3.050 2.780 2.780 407,646 -0.23(-7.64%)
Apr 14, 2021 3.010 3.110 3.000 3.010 125,857 +0.01(+0.33%)
Apr 13, 2021 3.110 3.160 2.960 3.000 358,614 -0.12(-3.85%)
Apr 12, 2021 3.250 3.250 3.100 3.120 231,332 -0.13(-4.00%)
Apr 09, 2021 3.070 3.390 3.040 3.250 888,900 +0.17(+5.52%)
Apr 08, 2021 3.040 3.140 2.940 3.080 555,181 +0.05(+1.65%)
Apr 07, 2021 2.960 3.090 2.890 3.030 342,397 +0.04(+1.34%)
Apr 06, 2021 2.960 3.040 2.960 2.990 175,349 +0.02(+0.67%)
Apr 05, 2021 3.080 3.120 2.960 2.970 240,010 -0.12(-3.88%)
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.