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 28, 2019 396.00 396.00 360.00 380.00 800 -5.10(-1.32%)
Jun 27, 2019 400.00 400.00 361.20 385.10 1,295 -14.90(-3.72%)
Jun 26, 2019 420.00 430.00 400.00 400.00 1,015 +5.00(+1.27%)
Jun 25, 2019 450.00 450.00 390.80 395.00 3,293 +5.00(+1.28%)
Jun 24, 2019 400.00 400.00 350.00 390.00 654 +22.00(+5.98%)
Jun 21, 2019 420.00 420.00 365.00 368.00 889 -39.10(-9.60%)
Jun 20, 2019 450.00 450.00 400.00 407.10 1,152 -41.00(-9.15%)
Jun 19, 2019 505.00 505.00 375.10 448.10 1,862 -51.90(-10.38%)
Jun 18, 2019 510.00 510.00 460.00 500.00 1,702 -21.40(-4.10%)
Jun 17, 2019 470.80 592.90 465.00 521.40 10,907 +71.50(+15.89%)
Jun 14, 2019 460.00 475.60 445.00 449.90 448 -11.60(-2.51%)
Jun 13, 2019 469.90 480.00 455.00 461.50 503 +1.50(+0.33%)
Jun 12, 2019 495.00 499.00 460.00 460.00 215 -30.00(-6.12%)
Jun 11, 2019 490.00 500.00 480.00 490.00 315 +10.00(+2.08%)
Jun 10, 2019 514.50 517.90 460.00 480.00 389 -10.00(-2.04%)
Jun 07, 2019 537.00 537.00 487.10 490.00 364 -21.50(-4.20%)
Jun 06, 2019 540.00 540.00 500.00 511.50 247 -18.60(-3.51%)
Jun 05, 2019 540.00 540.00 520.20 530.10 242 -9.90(-1.83%)
Jun 04, 2019 540.00 540.00 520.00 540.00 133 +4.40(+0.82%)
Jun 03, 2019 563.50 564.80 530.30 535.60 101 -19.50(-3.51%)
May 31, 2019 576.40 576.40 470.90 555.10 469 -16.40(-2.87%)
May 30, 2019 576.80 580.00 562.00 571.50 249 -5.30(-0.92%)
May 29, 2019 590.00 590.00 551.00 576.80 484 -13.20(-2.24%)
May 28, 2019 630.00 630.00 570.20 590.00 515 -14.50(-2.40%)
May 24, 2019 600.00 629.90 585.20 604.50 263 -0.50(-0.08%)
May 23, 2019 605.00 650.00 560.00 605.00 991 -5.00(-0.82%)
May 22, 2019 625.00 625.00 594.00 610.00 600 +0.00(+0.00%)
May 21, 2019 610.00 630.00 570.00 610.00 1,259 +10.00(+1.67%)
May 20, 2019 640.00 640.00 590.00 600.00 541 +2.10(+0.35%)
May 17, 2019 560.00 650.00 500.10 597.90 2,661 +27.90(+4.89%)
May 16, 2019 460.00 570.00 460.00 570.00 1,796 +110.10(+23.94%)
May 15, 2019 450.00 470.00 440.10 459.90 361 +9.90(+2.20%)
May 14, 2019 485.00 485.00 440.00 450.00 531 -16.70(-3.58%)
May 13, 2019 490.00 510.00 460.00 466.70 358 -23.30(-4.76%)
May 10, 2019 550.00 550.00 470.00 490.00 602 -60.00(-10.91%)
May 09, 2019 540.00 560.00 500.00 550.00 275 +24.00(+4.56%)
May 08, 2019 578.40 578.40 501.80 526.00 406 -24.00(-4.36%)
May 07, 2019 580.00 600.00 540.00 550.00 669 -20.00(-3.51%)
May 06, 2019 520.00 620.00 520.00 570.00 1,105 +70.00(+14.00%)
May 03, 2019 510.00 510.00 480.10 500.00 358 -10.00(-1.96%)
May 02, 2019 520.00 520.00 450.00 510.00 1,259 -23.20(-4.35%)
May 01, 2019 440.00 538.70 428.90 533.20 2,611 +101.00(+23.37%)
Apr 30, 2019 430.00 470.00 420.00 432.20 504 -10.20(-2.31%)
Apr 29, 2019 480.00 480.00 423.00 442.40 720 +2.00(+0.45%)
Apr 26, 2019 461.80 470.00 420.00 440.40 1,075 -19.60(-4.26%)
Apr 25, 2019 480.00 500.00 460.00 460.00 409 -20.00(-4.17%)
Apr 24, 2019 510.00 510.00 480.00 480.00 328 -16.70(-3.36%)
Apr 23, 2019 500.50 540.00 480.00 496.70 567 -3.30(-0.66%)
Apr 22, 2019 530.00 540.00 470.00 500.00 695 -31.90(-6.00%)
Apr 18, 2019 580.00 610.00 490.00 531.90 831 -48.10(-8.29%)
Apr 17, 2019 600.00 610.00 580.00 580.00 396 -24.80(-4.10%)
Apr 16, 2019 599.90 624.90 580.00 604.80 634 -1.00(-0.17%)
Apr 15, 2019 663.00 689.00 600.00 605.80 1,252 -84.20(-12.20%)
Apr 12, 2019 620.00 760.00 600.00 690.00 3,914 +110.00(+18.97%)
Apr 11, 2019 580.00 620.00 570.00 580.00 547 +0.00(+0.00%)
Apr 10, 2019 630.00 650.00 550.00 580.00 760 -27.30(-4.50%)
Apr 09, 2019 620.00 680.00 599.30 607.30 1,250 -2.70(-0.44%)
Apr 08, 2019 800.00 840.00 580.00 610.00 1,748 -190.00(-23.75%)
Apr 05, 2019 840.00 860.00 750.10 800.00 306 -40.00(-4.76%)
Apr 04, 2019 880.00 910.00 840.00 840.00 181 -48.70(-5.48%)
Apr 03, 2019 940.00 940.00 860.00 888.70 369 +8.70(+0.99%)
Apr 02, 2019 920.00 920.00 870.00 880.00 186 -30.00(-3.30%)
Apr 01, 2019 986.70 988.00 905.00 910.00 145 -29.80(-3.17%)
Mar 29, 2019 980.70 1000 930.00 939.80 148 -47.80(-4.84%)
Mar 28, 2019 1000 1040 940.00 987.60 116 -17.40(-1.73%)
Mar 27, 2019 934.40 1005 934.40 1005 136 +71.30(+7.64%)
Mar 26, 2019 950.00 1000 930.00 933.70 63 -8.30(-0.88%)
Mar 25, 2019 940.00 1000 930.00 942.00 68 -8.00(-0.84%)
Mar 22, 2019 1000 1020 916.40 950.00 129 -40.00(-4.04%)
Mar 21, 2019 1020 1040 990.00 990.00 235 -0.20(-0.02%)
Mar 20, 2019 970.00 1040 970.00 990.20 183 +10.20(+1.04%)
Mar 19, 2019 984.40 990.00 950.10 980.00 102 +30.00(+3.16%)
Mar 18, 2019 960.00 990.00 930.00 950.00 104 +30.00(+3.26%)
Mar 15, 2019 960.00 1020 880.00 920.00 489 +50.00(+5.75%)
Mar 14, 2019 940.00 950.00 870.00 870.00 167 -30.00(-3.33%)
Mar 13, 2019 920.00 960.00 900.00 900.00 114 -10.00(-1.10%)
Mar 12, 2019 950.00 967.30 910.00 910.00 115 -40.00(-4.21%)
Mar 11, 2019 950.00 975.50 921.00 950.00 60 +44.80(+4.95%)
Mar 08, 2019 930.00 967.50 900.00 905.20 126 -14.60(-1.59%)
Mar 07, 2019 1010 1010 915.10 919.80 287 -60.20(-6.14%)
Mar 06, 2019 1000 1020 980.00 980.00 47 -30.00(-2.97%)
Mar 05, 2019 1010 1040 980.00 1010 82 +30.00(+3.06%)
Mar 04, 2019 1000 1040 980.00 980.00 107 -30.00(-2.97%)
Mar 01, 2019 1000 1040 980.00 1010 93 +10.00(+1.00%)
Feb 28, 2019 1010 1040 950.00 1000 163 -10.00(-0.99%)
Feb 27, 2019 1020 1060 1000 1010 178 -15.00(-1.46%)
Feb 26, 2019 1020 1050 1020 1025 80 -15.00(-1.44%)
Feb 25, 2019 1050 1080 1020 1040 153 +0.00(+0.00%)
Feb 22, 2019 1070 1105 1030 1040 74 -20.00(-1.89%)
Feb 21, 2019 1050 1070 1030 1060 57 +20.00(+1.92%)
Feb 20, 2019 1100 1120 1030 1040 212 -50.00(-4.59%)
Feb 19, 2019 1100 1150 1080 1090 77 +10.00(+0.93%)
Feb 15, 2019 1060 1150 1060 1080 127 +30.00(+2.86%)
Feb 14, 2019 1030 1100 1030 1050 138 +10.00(+0.96%)
Feb 13, 2019 1030 1070 1030 1040 70 -20.00(-1.89%)
Feb 12, 2019 1050 1100 1010 1060 211 +20.00(+1.92%)
Feb 11, 2019 1070 1100 1040 1040 117 -40.00(-3.70%)
Feb 08, 2019 1080 1130 1010 1080 163 +50.00(+4.85%)
Feb 07, 2019 1080 1130 1030 1030 157 -60.00(-5.50%)
Feb 06, 2019 1140 1160 1090 1090 135 -40.00(-3.54%)
Feb 05, 2019 1180 1200 1130 1130 152 -60.00(-5.04%)
Feb 04, 2019 1170 1190 1140 1190 44 +40.00(+3.48%)
Feb 01, 2019 1190 1200 1140 1150 38 -30.00(-2.54%)
Jan 31, 2019 1170 1240 1150 1180 318 +20.00(+1.72%)
Jan 30, 2019 1210 1220 1120 1160 240 -50.00(-4.13%)
Jan 29, 2019 1150 1250 1120 1210 217 +50.00(+4.31%)
Jan 28, 2019 1110 1180 1090 1160 110 +40.00(+3.57%)
Jan 25, 2019 1100 1140 1070 1120 53 +20.00(+1.82%)
Jan 24, 2019 1110 1130 1060 1100 197 -20.00(-1.79%)
Jan 23, 2019 1140 1170 1040 1120 135 -20.00(-1.75%)
Jan 22, 2019 1200 1240 1110 1140 163 -60.00(-5.00%)
Jan 18, 2019 1180 1250 1170 1200 254 +40.00(+3.45%)
Jan 17, 2019 1260 1260 1140 1160 137 -10.00(-0.85%)
Jan 16, 2019 1320 1320 1120 1170 348 -70.00(-5.65%)
Jan 15, 2019 1290 1310 1200 1240 240 -30.00(-2.36%)
Jan 14, 2019 1290 1340 1250 1270 280 -20.00(-1.55%)
Jan 11, 2019 1210 1290 1160 1290 198 +80.00(+6.61%)
Jan 10, 2019 1310 1310 1160 1210 278 -80.00(-6.20%)
Jan 09, 2019 1000 1300 960.00 1290 861 +329.90(+34.36%)
Jan 08, 2019 1110 1130 930.00 960.10 452 -139.90(-12.72%)
Jan 07, 2019 1160 1190 1060 1100 277 -40.00(-3.51%)
Jan 04, 2019 1100 1160 1080 1140 136 +60.00(+5.56%)
Jan 03, 2019 1110 1110 1050 1080 103 -30.00(-2.70%)
Jan 02, 2019 1050 1180 1039 1110 182 +60.00(+5.71%)
Dec 31, 2018 1040 1110 1020 1050 186 +0.00(+0.00%)
Dec 28, 2018 1050 1100 1000 1050 394 +10.00(+0.96%)
Dec 27, 2018 1090 1190 1010 1040 165 -60.00(-5.45%)
Dec 26, 2018 1090 1130 1000 1100 309 +20.00(+1.85%)
Dec 24, 2018 1140 1180 1060 1080 94 -90.00(-7.69%)
Dec 21, 2018 1080 1220 1050 1170 874 +120.00(+11.43%)
Dec 20, 2018 1150 1230 1040 1050 597 -100.00(-8.70%)
Dec 19, 2018 1240 1270 1110 1150 192 -90.00(-7.26%)
Dec 18, 2018 1170 1300 1160 1240 281 +80.00(+6.90%)
Dec 17, 2018 1330 1350 1120 1160 488 -160.00(-12.12%)
Dec 14, 2018 1450 1450 1285 1320 192 -130.00(-8.97%)
Dec 13, 2018 1460 1480 1400 1450 110 -20.00(-1.36%)
Dec 12, 2018 1430 1505 1381 1470 313 +50.00(+3.52%)
Dec 11, 2018 1380 1440 1360 1420 378 +75.00(+5.58%)
Dec 10, 2018 1350 1440 1310 1345 607 -5.00(-0.37%)
Dec 07, 2018 1440 1440 1260 1350 3,687 -510.00(-27.42%)
Dec 06, 2018 2100 2150 1840 1860 306 -270.00(-12.68%)
Dec 04, 2018 2030 2180 2010 2130 106 -10.00(-0.47%)
Dec 03, 2018 2080 2200 2050 2140 67 +90.00(+4.39%)
Nov 30, 2018 2170 2285 2050 2050 104 -110.00(-5.09%)
Nov 29, 2018 2140 2250 2135 2160 39 +30.00(+1.41%)
Nov 28, 2018 2280 2440 2058 2130 138 -170.00(-7.39%)
Nov 27, 2018 2390 2442 2270 2300 110 -80.00(-3.36%)
Nov 26, 2018 2300 2380 2220 2380 103 +80.00(+3.48%)
Nov 23, 2018 2200 2310 2200 2300 18 +60.00(+2.68%)
Nov 21, 2018 2240 2240 2240 0 +40.00(+1.82%)
Nov 20, 2018 2050 2200 2000 2200 79 +110.00(+5.26%)
Nov 19, 2018 2150 2200 2070 2090 78 -60.00(-2.79%)
Nov 16, 2018 2140 2200 2110 2150 77 +0.00(+0.00%)
Nov 15, 2018 2080 2160 2042 2150 37 +50.00(+2.38%)
Nov 14, 2018 2100 2190 2045 2100 92 +0.00(+0.00%)
Nov 13, 2018 2150 2210 1870 2100 311 -70.00(-3.23%)
Nov 12, 2018 2450 2500 2170 2170 254 -150.00(-6.47%)
Nov 09, 2018 2380 2500 1750 2320 1,466 -930.00(-28.62%)
Nov 08, 2018 3270 3420 3180 3250 336 -10.00(-0.31%)
Nov 07, 2018 3280 3390 3210 3260 100 -30.00(-0.91%)
Nov 06, 2018 3260 3440 3240 3290 121 +50.00(+1.54%)
Nov 05, 2018 3510 3660 3220 3240 189 -220.00(-6.36%)
Nov 02, 2018 3330 3520 3330 3460 266 +150.00(+4.53%)
Nov 01, 2018 3020 3310 3020 3310 127 +280.00(+9.24%)
Oct 31, 2018 2960 3280 2960 3030 123 +70.00(+2.36%)
Oct 30, 2018 3190 3190 2900 2960 112 -250.00(-7.79%)
Oct 29, 2018 3170 3327 3130 3210 49 +50.00(+1.58%)
Oct 26, 2018 3320 3330 2970 3160 294 -170.00(-5.11%)
Oct 25, 2018 3470 3500 3330 3330 260 -140.00(-4.03%)
Oct 24, 2018 3440 3530 3350 3470 367 +0.00(+0.00%)
Oct 23, 2018 3370 3494 3130 3470 224 +30.00(+0.87%)
Oct 22, 2018 3490 3580 3360 3440 330 -60.00(-1.71%)
Oct 19, 2018 3690 3690 3390 3500 454 -140.00(-3.85%)
Oct 18, 2018 3590 3710 3480 3640 257 +0.00(+0.00%)
Oct 17, 2018 3430 3640 3400 3640 347 +190.00(+5.51%)
Oct 16, 2018 3270 3485 3210 3450 518 +190.00(+5.83%)
Oct 15, 2018 3200 3320 3150 3260 224 +30.00(+0.93%)
Oct 12, 2018 3150 3270 3130 3230 235 +110.00(+3.53%)
Oct 11, 2018 3160 3330 3110 3120 290 -50.00(-1.58%)
Oct 10, 2018 3120 3300 3070 3170 334 +20.00(+0.63%)
Oct 09, 2018 3030 3170 2970 3150 290 +120.00(+3.96%)
Oct 08, 2018 2990 3050 2920 3030 307 +60.00(+2.02%)
Oct 05, 2018 2980 3000 2810 2970 298 -20.00(-0.67%)
Oct 04, 2018 2860 3100 2860 2990 447 +130.00(+4.55%)
Oct 03, 2018 2460 2870 2460 2860 130 +390.00(+15.79%)
Oct 02, 2018 2480 2610 2380 2470 83 -10.00(-0.40%)
Oct 01, 2018 2670 2740 2480 2480 232 -200.00(-7.46%)
Sep 28, 2018 2660 2710 2630 2680 89 +50.00(+1.90%)
Sep 27, 2018 2660 2721 2600 2630 90 -60.00(-2.23%)
Sep 26, 2018 2810 2840 2660 2690 132 -120.00(-4.27%)
Sep 25, 2018 2870 2972 2800 2810 95 -60.00(-2.09%)
Sep 24, 2018 3000 3000 2850 2870 61 -130.00(-4.33%)
Sep 21, 2018 2940 3040 2810 3000 202 +60.00(+2.04%)
Sep 20, 2018 2900 3070 2870 2940 135 +60.00(+2.08%)
Sep 19, 2018 3050 3170 2800 2880 193 -190.00(-6.19%)
Sep 18, 2018 3080 3190 3060 3070 147 -30.00(-0.97%)
Sep 17, 2018 3320 3320 3081 3100 196 -230.00(-6.91%)
Sep 14, 2018 3450 3480 3260 3330 135 -120.00(-3.48%)
Sep 13, 2018 3250 3450 3140 3450 288 +210.00(+6.48%)
Sep 12, 2018 3160 3260 3150 3240 67 +50.00(+1.57%)
Sep 11, 2018 3020 3235 2980 3190 165 +190.00(+6.33%)
Sep 10, 2018 3100 3100 2990 3000 139 -110.00(-3.54%)
Sep 07, 2018 3110 3180 2970 3110 124 -30.00(-0.96%)
Sep 06, 2018 3510 3510 3100 3140 370 -370.00(-10.54%)
Sep 05, 2018 3450 3550 3410 3510 321 +90.00(+2.63%)
Sep 04, 2018 3170 3450 3120 3420 202 +270.00(+8.57%)
Aug 31, 2018 3150 3150 3150 0 -100.00(-3.08%)
Aug 30, 2018 3300 3340 3050 3250 187 -20.00(-0.61%)
Aug 29, 2018 3250 3390 3210 3270 166 +80.00(+2.51%)
Aug 28, 2018 3030 3230 3030 3190 116 +150.00(+4.93%)
Aug 27, 2018 3100 3140 3000 3040 131 -50.00(-1.62%)
Aug 24, 2018 3195 3195 3030 3090 129 +10.00(+0.32%)
Aug 23, 2018 3240 3240 3080 3080 68 -110.00(-3.45%)
Aug 22, 2018 3040 3260 2960 3190 140 +160.00(+5.28%)
Aug 21, 2018 3130 3200 3000 3030 120 -80.00(-2.57%)
Aug 20, 2018 3090 3210 2901 3110 258 -30.00(-0.96%)
Aug 17, 2018 3350 3430 3040 3140 218 -200.00(-5.99%)
Aug 16, 2018 3120 3450 3060 3340 439 +210.00(+6.71%)
Aug 15, 2018 3000 3160 2920 3130 552 +120.00(+3.99%)
Aug 14, 2018 2900 3100 2803 3010 455 +210.00(+7.50%)
Aug 13, 2018 2620 2810 2560 2800 275 +200.00(+7.69%)
Aug 10, 2018 2560 2700 2350 2600 236 +130.00(+5.26%)
Aug 09, 2018 2360 2490 2350 2470 139 +110.00(+4.66%)
Aug 08, 2018 2370 2440 2340 2360 101 +10.00(+0.43%)
Aug 07, 2018 2520 2520 2310 2350 126 +10.00(+0.43%)
Aug 06, 2018 2600 2610 2300 2340 164 -240.00(-9.30%)
Aug 03, 2018 2530 2630 2500 2580 156 +20.00(+0.78%)
Aug 02, 2018 2390 2600 2390 2560 206 +200.00(+8.47%)
Aug 01, 2018 2040 2395 2040 2360 426 +340.00(+16.83%)
Jul 31, 2018 2320 2380 2020 2020 501 -40.00(-1.94%)
Jul 30, 2018 2480 2489 2010 2060 358 -430.00(-17.27%)
Jul 27, 2018 2550 2550 2440 2490 215 -60.00(-2.35%)
Jul 26, 2018 2580 2480 2550 131 +20.00(+0.79%)
Jul 25, 2018 2510 2570 2470 2530 275 +0.00(+0.00%)
Jul 24, 2018 2500 2580 2500 2530 132 +30.00(+1.20%)
Jul 23, 2018 2540 2590 2490 2500 131 -60.00(-2.34%)
Jul 20, 2018 2520 2600 2485 2560 153 +60.00(+2.40%)
Jul 19, 2018 2530 2580 2470 2500 162 -20.00(-0.79%)
Jul 18, 2018 2660 2670 2500 2520 166 -140.00(-5.26%)
Jul 17, 2018 2570 2720 2570 2660 113 +80.00(+3.10%)
Jul 16, 2018 2530 2600 2500 2580 202 +60.00(+2.38%)
Jul 13, 2018 2600 2625 2500 2520 178 -70.00(-2.70%)
Jul 12, 2018 2790 2810 2530 2590 296 -200.00(-7.17%)
Jul 11, 2018 2750 2872 2700 2790 232 +40.00(+1.45%)
Jul 10, 2018 3010 3031 2710 2750 334 -120.00(-4.18%)
Jul 09, 2018 2830 3000 2760 2870 287 +40.00(+1.41%)
Jul 06, 2018 2850 2700 2830 147 +100.00(+3.66%)
Jul 05, 2018 2800 2644 2730 113 -70.00(-2.50%)
Jul 03, 2018 2800 2800 2800 0 +170.00(+6.46%)
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.