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 29, 2018 2500 2750 2450 2720 366 +220.00(+8.80%)
Jun 28, 2018 2690 2690 2440 2500 277 -210.00(-7.75%)
Jun 27, 2018 2770 2825 2585 2710 359 -60.00(-2.17%)
Jun 26, 2018 2750 2790 2660 2770 243 +40.00(+1.47%)
Jun 25, 2018 2810 2849 2590 2730 313 -30.00(-1.09%)
Jun 22, 2018 3010 3028 2552 2760 2,342 -150.00(-5.15%)
Jun 21, 2018 3350 3350 2835 2910 903 -420.00(-12.61%)
Jun 20, 2018 3510 3510 3130 3330 980 -250.00(-6.98%)
Jun 19, 2018 4150 4150 3370 3580 2,107 -230.00(-6.04%)
Jun 18, 2018 3850 3950 3680 3810 1,098 -20.00(-0.52%)
Jun 15, 2018 4340 3290 3830 1,652 +540.00(+16.41%)
Jun 14, 2018 2890 3330 2860 3290 714 +400.00(+13.84%)
Jun 13, 2018 2720 2950 2691 2890 343 +190.00(+7.04%)
Jun 12, 2018 2650 2790 2600 2700 276 +10.00(+0.37%)
Jun 11, 2018 2550 2870 2550 2690 426 +170.00(+6.75%)
Jun 08, 2018 2440 2589 2420 2520 214 +80.00(+3.28%)
Jun 07, 2018 2670 2670 2430 2440 236 -220.00(-8.27%)
Jun 06, 2018 2720 2740 2560 2660 294 -80.00(-2.92%)
Jun 05, 2018 2540 2750 2500 2740 384 +180.00(+7.03%)
Jun 04, 2018 3100 3290 2440 2560 554 -190.00(-6.91%)
Jun 01, 2018 2660 2930 2650 2750 548 +90.00(+3.38%)
May 31, 2018 2570 2680 2510 2660 342 +100.00(+3.91%)
May 30, 2018 2460 2680 2290 2560 476 +105.00(+4.28%)
May 29, 2018 2400 2460 2160 2455 476 +25.00(+1.03%)
May 25, 2018 2430 2430 2430 0 +170.00(+7.52%)
May 24, 2018 1870 2260 1860 2260 951 +420.00(+22.83%)
May 23, 2018 1730 1840 1710 1840 235 +90.00(+5.14%)
May 22, 2018 1850 1860 1730 1750 330 -100.00(-5.41%)
May 21, 2018 1890 1910 1780 1850 234 -60.00(-3.14%)
May 18, 2018 1890 2030 1880 1910 314 +20.00(+1.06%)
May 17, 2018 1900 1960 1860 1890 321 -10.00(-0.53%)
May 16, 2018 1900 1940 1760 1900 417 -30.00(-1.55%)
May 15, 2018 2070 2078 1910 1930 455 -140.00(-6.76%)
May 14, 2018 1930 2070 1840 2070 1,116 +100.00(+5.08%)
May 11, 2018 2550 2550 1600 1970 6,119 -920.00(-31.83%)
May 10, 2018 3000 3240 2750 2890 979 -130.00(-4.30%)
May 09, 2018 3160 3160 2900 3020 408 -140.00(-4.43%)
May 08, 2018 3440 3500 3150 3160 165 -300.00(-8.67%)
May 07, 2018 3500 3569 3400 3460 268 +0.00(+0.00%)
May 04, 2018 3490 3601 3450 3460 196 +0.00(+0.00%)
May 03, 2018 3690 3690 3410 3460 178 -100.00(-2.81%)
May 02, 2018 3480 3630 3410 3560 321 +100.00(+2.89%)
May 01, 2018 3460 3500 3400 3460 162 +20.00(+0.58%)
Apr 30, 2018 3440 3620 3290 3440 313 +30.00(+0.88%)
Apr 27, 2018 3190 3420 3160 3410 231 +230.00(+7.23%)
Apr 26, 2018 3100 3260 3040 3180 129 +110.00(+3.58%)
Apr 25, 2018 3020 3120 2980 3070 120 +50.00(+1.66%)
Apr 24, 2018 3050 3110 2950 3020 150 -20.00(-0.66%)
Apr 23, 2018 3130 3130 2950 3040 187 -80.00(-2.56%)
Apr 20, 2018 3160 3180 3060 3120 136 -50.00(-1.58%)
Apr 19, 2018 3310 3350 3150 3170 187 -120.00(-3.65%)
Apr 18, 2018 3410 3460 3210 3290 564 -100.00(-2.95%)
Apr 17, 2018 3500 3580 3370 3390 643 +30.00(+0.89%)
Apr 16, 2018 3030 3570 3030 3360 434 +350.00(+11.63%)
Apr 13, 2018 3060 3070 2990 3010 151 -30.00(-0.99%)
Apr 12, 2018 3080 3117 2981 3040 135 -10.00(-0.33%)
Apr 11, 2018 3090 3120 2960 3050 211 -60.00(-1.93%)
Apr 10, 2018 3230 3260 3100 3110 151 -100.00(-3.12%)
Apr 09, 2018 3200 3260 3170 3210 118 +20.00(+0.63%)
Apr 06, 2018 3280 3320 3120 3190 221 -100.00(-3.04%)
Apr 05, 2018 3340 3400 3210 3290 250 -30.00(-0.90%)
Apr 04, 2018 3390 3400 3200 3320 264 -80.00(-2.35%)
Apr 03, 2018 3430 3610 3360 3400 195 -40.00(-1.16%)
Apr 02, 2018 3670 3670 3360 3440 482 -220.00(-6.01%)
Mar 29, 2018 3660 3660 3660 0 -20.00(-0.54%)
Mar 28, 2018 3570 3719 3520 3680 183 +120.00(+3.37%)
Mar 27, 2018 3840 3840 3520 3560 307 -260.00(-6.81%)
Mar 26, 2018 4030 4089 3750 3820 455 -160.00(-4.02%)
Mar 23, 2018 3700 4120 3651 3980 370 +280.00(+7.57%)
Mar 22, 2018 3640 3710 3520 3700 493 +0.00(+0.00%)
Mar 21, 2018 3910 3910 3660 3700 508 -200.00(-5.13%)
Mar 20, 2018 3980 4000 3810 3900 287 -70.00(-1.76%)
Mar 19, 2018 4150 4230 3910 3970 497 +40.00(+1.02%)
Mar 16, 2018 4120 4120 3920 3930 566 -180.00(-4.38%)
Mar 15, 2018 4210 4280 4080 4110 172 -100.00(-2.38%)
Mar 14, 2018 4250 4270 4100 4210 138 -40.00(-0.94%)
Mar 13, 2018 4220 4400 4220 4250 150 +30.00(+0.71%)
Mar 12, 2018 4190 4230 4070 4220 190 +40.00(+0.96%)
Mar 09, 2018 4100 4190 4085 4180 186 +80.00(+1.95%)
Mar 08, 2018 4190 4190 4030 4100 138 -100.00(-2.38%)
Mar 07, 2018 4160 4220 4060 4200 145 +0.00(+0.00%)
Mar 06, 2018 4180 4235 4000 4200 220 +20.00(+0.48%)
Mar 05, 2018 4200 4265 4114 4180 107 -60.00(-1.42%)
Mar 02, 2018 4250 4340 4200 4240 145 -80.00(-1.85%)
Mar 01, 2018 4240 4380 4190 4320 178 -10.00(-0.23%)
Feb 28, 2018 4400 4460 4210 4330 346 -40.00(-0.92%)
Feb 27, 2018 4370 4470 4270 4370 175 +0.00(+0.00%)
Feb 26, 2018 4270 4420 4200 4370 139 +130.00(+3.07%)
Feb 23, 2018 4410 4413 4100 4240 232 -170.00(-3.85%)
Feb 22, 2018 4400 4520 4350 4410 233 +120.00(+2.80%)
Feb 21, 2018 4340 4400 4250 4290 136 -70.00(-1.61%)
Feb 20, 2018 4470 4590 4260 4360 174 -100.00(-2.24%)
Feb 16, 2018 4460 4460 4460 0 -80.00(-1.76%)
Feb 15, 2018 4450 4660 4350 4540 790 +150.00(+3.42%)
Feb 14, 2018 4370 4550 4370 4390 360 +20.00(+0.46%)
Feb 13, 2018 4530 4650 4320 4370 568 -160.00(-3.53%)
Feb 12, 2018 4500 4690 4300 4530 484 +100.00(+2.26%)
Feb 09, 2018 3800 4529 3800 4430 1,251 +680.00(+18.13%)
Feb 08, 2018 3720 3890 3350 3750 2,835 -80.00(-2.09%)
Feb 07, 2018 3990 4084 3800 3830 190 -160.00(-4.01%)
Feb 06, 2018 3970 4110 3759 3990 203 -132.20(-3.21%)
Feb 05, 2018 4170 4300 4117 4122 161 -117.80(-2.78%)
Feb 02, 2018 4230 4370 4190 4240 101 +0.00(+0.00%)
Feb 01, 2018 4270 4280 4110 4240 213 -60.00(-1.40%)
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%)
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.