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 (%)
Jan 18, 2023 0.2201 0 -0.04(-15.35%)
Jan 17, 2023 0.2700 0.2800 0.2251 0.2600 7,000,561 -0.60(-69.77%)
Jan 13, 2023 0.9018 0.9998 0.8120 0.8601 742,524 +0.05(+5.72%)
Jan 12, 2023 0.7000 0.8400 0.6972 0.8136 308,364 +0.13(+19.65%)
Jan 11, 2023 0.6800 0.7314 0.6800 0.6800 112,231 -0.01(-1.45%)
Jan 10, 2023 0.7069 0.7399 0.6500 0.6900 198,006 +0.00(+0.73%)
Jan 09, 2023 0.6501 0.7298 0.6100 0.6850 151,332 +0.03(+3.80%)
Jan 06, 2023 0.6100 0.6850 0.5758 0.6599 158,359 +0.03(+4.75%)
Jan 05, 2023 0.6400 0.6632 0.5601 0.6300 127,962 +0.01(+0.80%)
Jan 04, 2023 0.6800 0.6900 0.5200 0.6250 457,159 -0.03(-3.85%)
Jan 03, 2023 0.4400 0.6500 0.4250 0.6500 373,834 +0.23(+52.94%)
Dec 30, 2022 0.4365 0.4500 0.3798 0.4250 193,820 -0.03(-5.56%)
Dec 29, 2022 0.4801 0.4801 0.4101 0.4500 254,377 -0.05(-9.29%)
Dec 28, 2022 0.5500 0.5500 0.4800 0.4961 157,316 -0.05(-9.80%)
Dec 27, 2022 0.4300 0.5500 0.4000 0.5500 352,882 +0.14(+34.15%)
Dec 23, 2022 0.3876 0.4100 0.3650 0.4100 187,342 +0.05(+14.14%)
Dec 22, 2022 0.3600 0.3999 0.3500 0.3592 75,152 -0.01(-2.92%)
Dec 21, 2022 0.3895 0.3895 0.3600 0.3700 61,511 -0.01(-2.63%)
Dec 20, 2022 0.4200 0.4189 0.3800 0.3800 43,992 -0.02(-5.00%)
Dec 19, 2022 0.4500 0.4500 0.4000 0.4000 54,294 -0.05(-11.11%)
Dec 16, 2022 0.4500 0.4500 0.4011 0.4500 51,484 +0.00(+0.00%)
Dec 15, 2022 0.4210 0.4500 0.4000 0.4500 172,772 +0.05(+12.50%)
Dec 14, 2022 0.3800 0.4200 0.3600 0.4000 47,959 +0.02(+4.58%)
Dec 13, 2022 0.3800 0.4150 0.3800 0.3825 35,669 +0.00(+0.37%)
Dec 12, 2022 0.4214 0.4214 0.3619 0.3811 41,074 -0.02(-5.06%)
Dec 09, 2022 0.3885 0.4017 0.3800 0.4014 10,617 -0.01(-2.81%)
Dec 08, 2022 0.3948 0.4200 0.3800 0.4130 34,090 -0.01(-1.20%)
Dec 07, 2022 0.4100 0.4299 0.3760 0.4180 44,533 +0.00(+0.72%)
Dec 06, 2022 0.4100 0.4200 0.4100 0.4150 14,912 -0.00(-1.10%)
Dec 05, 2022 0.4290 0.4296 0.4008 0.4196 28,555 +0.01(+2.54%)
Dec 02, 2022 0.4300 0.4300 0.3828 0.4092 30,485 -0.01(-2.34%)
Dec 01, 2022 0.4199 0.4300 0.4100 0.4190 76,537 -0.00(-0.21%)
Nov 30, 2022 0.4101 0.4200 0.4101 0.4199 20,595 +0.01(+1.92%)
Nov 29, 2022 0.4011 0.4300 0.4000 0.4120 21,164 +0.00(+0.49%)
Nov 28, 2022 0.4160 0.4160 0.4006 0.4100 29,707 -0.01(-1.63%)
Nov 25, 2022 0.4100 0.4168 0.4100 0.4168 6,259 -0.00(-0.67%)
Nov 23, 2022 0.4100 0.4200 0.4100 0.4196 7,580 +0.00(+0.36%)
Nov 22, 2022 0.4200 0.4298 0.4101 0.4181 34,329 -0.00(-0.45%)
Nov 21, 2022 0.4200 0.4389 0.4100 0.4200 29,751 +0.00(+0.21%)
Nov 18, 2022 0.4401 0.4501 0.4136 0.4191 16,111 -0.02(-4.86%)
Nov 17, 2022 0.4405 0.4680 0.4405 0.4405 22,263 -0.03(-6.28%)
Nov 16, 2022 0.4500 0.4802 0.4500 0.4700 32,765 +0.02(+3.98%)
Nov 15, 2022 0.4800 0.4899 0.4510 0.4520 45,986 -0.02(-4.44%)
Nov 14, 2022 0.4800 0.4800 0.4701 0.4730 88,428 -0.03(-5.59%)
Nov 11, 2022 0.5600 0.5600 0.4650 0.5010 57,034 -0.02(-4.57%)
Nov 10, 2022 0.5300 0.5925 0.5250 0.5250 46,077 +0.01(+0.96%)
Nov 09, 2022 0.5300 0.5980 0.5200 0.5200 19,029 -0.02(-3.70%)
Nov 08, 2022 0.5400 0.5575 0.5300 0.5400 21,506 -0.01(-2.17%)
Nov 07, 2022 0.5560 0.5710 0.5520 0.5520 1,155 -0.00(-0.54%)
Nov 04, 2022 0.5500 0.5900 0.5500 0.5550 12,842 -0.03(-5.63%)
Nov 03, 2022 0.5999 0.5999 0.5601 0.5881 1,438 +0.02(+3.27%)
Nov 02, 2022 0.5880 0.5880 0.5400 0.5695 12,998 +0.01(+1.70%)
Nov 01, 2022 0.5700 0.5711 0.5400 0.5600 22,988 +0.00(+0.67%)
Oct 31, 2022 0.5800 0.5800 0.5550 0.5563 11,506 -0.02(-4.09%)
Oct 28, 2022 0.5500 0.6000 0.5500 0.5800 23,728 +0.04(+7.39%)
Oct 27, 2022 0.5700 0.5700 0.5200 0.5401 38,845 -0.03(-5.25%)
Oct 26, 2022 0.5700 0.6000 0.5500 0.5700 33,929 -0.02(-3.37%)
Oct 25, 2022 0.5845 0.6000 0.5701 0.5899 12,318 -0.01(-1.67%)
Oct 24, 2022 0.5800 0.6000 0.5500 0.5999 27,726 +0.02(+3.27%)
Oct 21, 2022 0.5801 0.6150 0.5801 0.5809 14,734 -0.02(-3.20%)
Oct 20, 2022 0.6100 0.6100 0.5804 0.6001 17,942 +0.01(+1.71%)
Oct 19, 2022 0.6100 0.6200 0.5900 0.5900 5,242 -0.01(-1.67%)
Oct 18, 2022 0.6200 0.6400 0.6000 0.6000 24,773 +0.02(+3.45%)
Oct 17, 2022 0.5800 0.6090 0.5800 0.5800 18,279 -0.01(-1.19%)
Oct 14, 2022 0.6308 0.6308 0.5870 0.5870 10,500 +0.00(+0.31%)
Oct 13, 2022 0.6200 0.6765 0.5710 0.5852 23,727 -0.03(-5.61%)
Oct 12, 2022 0.5800 0.6800 0.5800 0.6200 39,049 -0.02(-3.13%)
Oct 11, 2022 0.6500 0.6800 0.6006 0.6400 38,191 -0.03(-4.31%)
Oct 10, 2022 0.6600 0.6993 0.6000 0.6688 30,167 -0.00(-0.19%)
Oct 07, 2022 0.6800 0.6895 0.6518 0.6701 11,246 -0.01(-1.46%)
Oct 06, 2022 0.6800 0.6801 0.6500 0.6800 5,259 -0.00(-0.01%)
Oct 05, 2022 0.6890 0.7000 0.6800 0.6801 30,985 +0.01(+2.19%)
Oct 04, 2022 0.6890 0.7200 0.6600 0.6655 35,415 -0.02(-3.41%)
Oct 03, 2022 0.7000 0.7000 0.6740 0.6890 10,245 +0.01(+1.32%)
Sep 30, 2022 0.6601 0.7000 0.6601 0.6800 7,249 -0.02(-2.87%)
Sep 29, 2022 0.7300 0.7300 0.7001 0.7001 3,919 -0.01(-1.39%)
Sep 28, 2022 0.7300 0.7300 0.6931 0.7100 6,791 +0.01(+1.43%)
Sep 27, 2022 0.7200 0.7300 0.6600 0.7000 9,992 +0.01(+2.13%)
Sep 26, 2022 0.7300 0.7300 0.6600 0.6854 6,834 -0.03(-4.11%)
Sep 23, 2022 0.7120 0.7148 0.6801 0.7148 12,866 -0.02(-2.10%)
Sep 22, 2022 0.7701 0.7801 0.6800 0.7301 46,116 -0.04(-5.43%)
Sep 21, 2022 0.8100 0.8100 0.7502 0.7720 7,732 -0.01(-1.03%)
Sep 20, 2022 0.7701 0.7850 0.7600 0.7800 5,671 +0.00(+0.63%)
Sep 19, 2022 0.8100 0.8101 0.7714 0.7751 5,932 -0.04(-5.48%)
Sep 16, 2022 0.7789 0.8200 0.7701 0.8200 13,867 +0.03(+3.96%)
Sep 15, 2022 0.7837 0.7968 0.7801 0.7888 11,617 +0.02(+2.57%)
Sep 14, 2022 0.8089 0.8089 0.7605 0.7690 39,943 +0.01(+1.14%)
Sep 13, 2022 0.8401 0.8882 0.7602 0.7603 20,820 -0.08(-9.50%)
Sep 12, 2022 0.8900 0.9100 0.8000 0.8401 24,235 -0.03(-3.41%)
Sep 09, 2022 0.8020 0.8950 0.8020 0.8698 5,177 +0.03(+3.30%)
Sep 08, 2022 0.8000 0.8778 0.8000 0.8420 27,327 +0.04(+4.86%)
Sep 07, 2022 0.8051 0.8500 0.8000 0.8030 19,126 -0.03(-3.99%)
Sep 06, 2022 0.8592 0.8592 0.8000 0.8364 8,819 +0.02(+1.99%)
Sep 02, 2022 0.8716 0.9000 0.8049 0.8201 17,542 -0.03(-3.53%)
Sep 01, 2022 0.9099 0.9099 0.8501 0.8501 3,869 -0.02(-1.96%)
Aug 31, 2022 0.9100 0.9100 0.8500 0.8671 21,038 -0.02(-2.53%)
Aug 30, 2022 0.9100 0.9150 0.8252 0.8896 26,498 -0.02(-2.24%)
Aug 29, 2022 0.8501 0.9322 0.8501 0.9100 21,549 -0.00(-0.43%)
Aug 26, 2022 0.9100 0.9250 0.8758 0.9139 16,933 +0.00(+0.43%)
Aug 25, 2022 0.9200 0.9200 0.8752 0.9100 22,065 -0.01(-1.29%)
Aug 24, 2022 0.8556 1.000 0.8556 0.9219 52,000 +0.02(+2.21%)
Aug 23, 2022 0.9800 0.9870 0.9000 0.9020 35,917 -0.05(-5.03%)
Aug 22, 2022 0.9002 1.020 0.8902 0.9498 123,957 +0.01(+1.04%)
Aug 19, 2022 0.9300 0.9500 0.8801 0.9400 66,853 +0.00(+0.00%)
Aug 18, 2022 0.9119 0.9442 0.8851 0.9400 98,749 +0.03(+3.07%)
Aug 17, 2022 0.8400 0.9250 0.8000 0.9120 56,040 +0.07(+8.70%)
Aug 16, 2022 0.8500 0.8850 0.8335 0.8390 67,390 -0.00(-0.12%)
Aug 15, 2022 0.7882 0.8600 0.7503 0.8400 58,074 +0.04(+5.01%)
Aug 12, 2022 0.8170 0.8421 0.7400 0.7999 53,698 -0.02(-2.19%)
Aug 11, 2022 0.7600 0.8400 0.7401 0.8178 211,600 +0.06(+8.32%)
Aug 10, 2022 0.7501 0.7601 0.7401 0.7550 44,832 +0.01(+1.74%)
Aug 09, 2022 0.7201 0.7501 0.7000 0.7421 86,723 +0.02(+3.07%)
Aug 08, 2022 0.7200 0.7200 0.7002 0.7200 33,864 -0.00(-0.03%)
Aug 05, 2022 0.7220 0.7300 0.6900 0.7202 48,109 -0.00(-0.25%)
Aug 04, 2022 0.6603 0.7300 0.6596 0.7220 125,968 +0.07(+11.13%)
Aug 03, 2022 0.6300 0.6600 0.6330 0.6497 30,523 +0.02(+3.27%)
Aug 02, 2022 0.6586 0.6586 0.6201 0.6291 15,166 -0.00(-0.55%)
Aug 01, 2022 0.6400 0.6500 0.6302 0.6326 6,570 -0.03(-4.15%)
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%)
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.