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 (%)
May 31, 2022 0.7100 0.7497 0.7100 0.7211 13,406 +0.01(+1.42%)
May 27, 2022 0.7100 0.7500 0.7095 0.7110 30,300 -0.00(-0.56%)
May 26, 2022 0.7200 0.7480 0.7001 0.7150 46,091 -0.01(-0.71%)
May 25, 2022 0.7303 0.7584 0.7200 0.7201 30,155 -0.02(-2.70%)
May 24, 2022 0.7600 0.7769 0.7400 0.7401 35,915 -0.04(-4.74%)
May 23, 2022 0.7900 0.8000 0.7600 0.7769 16,142 -0.02(-2.28%)
May 20, 2022 0.8178 0.8216 0.7899 0.7950 16,868 -0.03(-3.28%)
May 19, 2022 0.8201 0.8401 0.7949 0.8220 29,609 -0.01(-0.96%)
May 18, 2022 0.7601 0.8448 0.7601 0.8300 56,537 +0.04(+5.06%)
May 17, 2022 0.7800 0.8300 0.7800 0.7900 15,776 -0.00(-0.01%)
May 16, 2022 0.7700 0.8300 0.7422 0.7901 24,918 +0.01(+1.29%)
May 13, 2022 0.7500 0.7900 0.7500 0.7800 34,934 +0.03(+4.00%)
May 12, 2022 0.7500 0.7875 0.7400 0.7500 24,634 +0.00(+0.00%)
May 11, 2022 0.7750 0.8215 0.7500 0.7500 75,471 -0.03(-3.23%)
May 10, 2022 0.7900 0.8050 0.7500 0.7750 28,017 +0.02(+1.97%)
May 09, 2022 0.8336 0.8336 0.7550 0.7600 77,106 -0.06(-7.26%)
May 06, 2022 0.8200 0.8960 0.8103 0.8195 21,566 -0.05(-5.70%)
May 05, 2022 0.8700 0.9060 0.8263 0.8690 43,209 -0.02(-2.00%)
May 04, 2022 0.8630 0.9001 0.8630 0.8867 19,171 +0.00(+0.41%)
May 03, 2022 0.9027 0.9080 0.8630 0.8831 29,346 -0.02(-1.88%)
May 02, 2022 0.9000 0.9400 0.8800 0.9000 21,864 +0.01(+1.58%)
Apr 29, 2022 0.8900 0.9110 0.8630 0.8860 20,179 -0.03(-2.74%)
Apr 28, 2022 0.9300 0.9380 0.8682 0.9110 49,147 +0.02(+2.36%)
Apr 27, 2022 0.9100 0.9526 0.8900 0.8900 61,904 -0.06(-6.71%)
Apr 26, 2022 0.9300 1.013 0.9200 0.9540 24,305 +0.00(+0.21%)
Apr 25, 2022 0.9775 1.010 0.9331 0.9520 25,047 -0.03(-2.59%)
Apr 22, 2022 0.9402 0.9773 0.9126 0.9773 10,665 +0.04(+3.97%)
Apr 21, 2022 1.000 1.020 0.9400 0.9400 40,898 -0.04(-4.26%)
Apr 20, 2022 0.9900 1.020 0.9600 0.9818 24,751 +0.00(+0.22%)
Apr 19, 2022 0.9708 1.010 0.9500 0.9796 30,053 -0.00(-0.11%)
Apr 18, 2022 1.040 1.109 0.9601 0.9807 36,970 -0.06(-5.70%)
Apr 14, 2022 1.050 1.100 1.040 1.040 21,095 -0.04(-3.70%)
Apr 13, 2022 1.070 1.100 1.060 1.080 29,899 +0.00(+0.00%)
Apr 12, 2022 1.190 1.240 1.050 1.080 120,419 -0.10(-8.47%)
Apr 11, 2022 1.080 1.200 1.030 1.180 255,374 +0.11(+10.28%)
Apr 08, 2022 1.030 1.100 1.010 1.070 75,639 +0.02(+1.90%)
Apr 07, 2022 1.100 1.100 1.001 1.050 23,579 -0.02(-1.87%)
Apr 06, 2022 1.050 1.100 1.020 1.070 49,945 +0.01(+0.94%)
Apr 05, 2022 1.100 1.100 1.000 1.060 117,282 -0.02(-1.85%)
Apr 04, 2022 1.050 1.090 1.032 1.080 19,671 +0.01(+0.93%)
Apr 01, 2022 1.170 1.180 1.040 1.070 46,792 +0.01(+0.94%)
Mar 31, 2022 1.010 1.090 0.9900 1.060 168,548 +0.04(+3.92%)
Mar 30, 2022 0.9800 1.030 0.9772 1.020 50,639 +0.03(+3.04%)
Mar 29, 2022 1.020 1.020 0.9295 0.9899 70,511 +0.02(+1.93%)
Mar 28, 2022 1.000 1.020 0.9320 0.9712 91,174 -0.03(-2.88%)
Mar 25, 2022 1.020 1.020 0.9900 1.000 79,050 -0.02(-1.96%)
Mar 24, 2022 1.030 1.050 1.020 1.020 32,347 -0.03(-2.86%)
Mar 23, 2022 1.010 1.070 1.010 1.050 62,755 +0.04(+3.96%)
Mar 22, 2022 1.140 1.140 1.010 1.010 134,196 -0.05(-4.72%)
Mar 21, 2022 1.050 1.090 1.000 1.060 104,515 +0.01(+0.95%)
Mar 18, 2022 1.010 1.050 0.9100 1.050 187,974 +0.08(+8.09%)
Mar 17, 2022 0.8500 0.9714 0.8425 0.9714 183,009 +0.13(+15.29%)
Mar 16, 2022 0.8200 0.8780 0.8001 0.8426 124,355 +0.05(+5.97%)
Mar 15, 2022 0.8000 0.8341 0.7950 0.7951 80,761 -0.00(-0.61%)
Mar 14, 2022 0.8400 0.8794 0.8000 0.8000 47,806 -0.04(-5.26%)
Mar 11, 2022 0.8800 0.8848 0.8367 0.8444 29,604 -0.01(-1.38%)
Mar 10, 2022 0.8588 0.8800 0.8208 0.8562 80,225 +0.01(+0.73%)
Mar 09, 2022 0.8192 0.8686 0.8192 0.8500 107,700 +0.04(+4.94%)
Mar 08, 2022 0.8000 0.8500 0.8000 0.8100 127,132 +0.00(+0.37%)
Mar 07, 2022 0.8682 0.8719 0.8065 0.8070 91,254 -0.06(-7.37%)
Mar 04, 2022 0.9280 0.9280 0.8709 0.8712 53,370 -0.06(-6.32%)
Mar 03, 2022 0.9400 0.9700 0.9300 0.9300 67,018 -0.01(-1.08%)
Mar 02, 2022 0.9200 0.9500 0.9106 0.9402 43,097 +0.01(+1.10%)
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.