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 (%)
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%)
Jul 01, 2022 0.6280 0.6601 0.6217 0.6351 87,464 -0.02(-3.19%)
Jun 30, 2022 0.6971 0.6971 0.6200 0.6560 320,324 -0.03(-4.93%)
Jun 29, 2022 0.8450 0.8450 0.6100 0.6900 644,013 -0.13(-15.90%)
Jun 28, 2022 0.8800 0.9429 0.7801 0.8205 468,064 -0.06(-6.77%)
Jun 27, 2022 0.8100 0.9104 0.7210 0.8801 1,311,147 +0.03(+2.94%)
Jun 24, 2022 0.7300 1.200 0.7201 0.8550 6,333,673 +0.13(+18.73%)
Jun 23, 2022 0.7500 0.7500 0.7201 0.7201 38,567 -0.04(-5.59%)
Jun 22, 2022 0.7200 0.7727 0.7201 0.7627 16,724 +0.02(+3.26%)
Jun 21, 2022 0.7381 0.7899 0.7300 0.7386 19,000 -0.00(-0.19%)
Jun 17, 2022 0.7228 0.7600 0.7125 0.7400 34,476 +0.00(+0.00%)
Jun 16, 2022 0.7300 0.7501 0.7181 0.7400 15,811 -0.00(-0.01%)
Jun 15, 2022 0.7300 0.7600 0.7201 0.7401 16,765 -0.01(-1.06%)
Jun 14, 2022 0.7800 0.7800 0.7100 0.7480 26,259 -0.03(-4.10%)
Jun 13, 2022 0.8000 0.8000 0.7678 0.7800 28,661 -0.06(-7.13%)
Jun 10, 2022 0.8047 0.8400 0.7517 0.8399 20,735 +0.01(+1.24%)
Jun 09, 2022 0.7400 0.9000 0.7400 0.8296 101,778 +0.07(+9.14%)
Jun 08, 2022 0.7202 0.7601 0.7202 0.7601 12,043 +0.03(+3.49%)
Jun 07, 2022 0.7500 0.7500 0.7204 0.7345 6,439 +0.01(+2.00%)
Jun 06, 2022 0.7470 0.7490 0.7201 0.7201 7,334 -0.01(-1.49%)
Jun 03, 2022 0.7401 0.7490 0.7200 0.7310 12,681 -0.01(-1.22%)
Jun 02, 2022 0.7400 0.7600 0.7261 0.7400 33,079 +0.03(+4.14%)
Jun 01, 2022 0.7500 0.7500 0.7106 0.7106 20,111 -0.01(-1.46%)
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%)
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.