Stronger Sell Today VIVE ranks #4631 as SELL CANDIDATE. Weaker Sell
Today VIVE ranks #4631 as SELL CANDIDATE.

VIVE stock Viveve Medical Inc

VIVE stock
Viveve Medical Inc

VIVE stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the VIVE stock was $1.20. This is 3.45% more than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 6.84% from a day low at $1.17 to a day high of $1.25.

30 day high of the VIVE stock price was $1.34 and low was $0.93.
90 day high was $3.66 and low was $0.93.
52 week high for the Viveve Medical Inc - $4.93 and low - $0.93.

Historical Viveve Medical Inc prices

Date Open High Low Close Volume
2019-01-18 $1.18 $1.25 $1.17 $1.20 254497
2019-01-17 $1.26 $1.26 $1.14 $1.16 137313
2019-01-16 $1.32 $1.32 $1.12 $1.17 348985
2019-01-15 $1.29 $1.31 $1.20 $1.24 240948
2019-01-14 $1.29 $1.34 $1.25 $1.27 280618
2019-01-11 $1.21 $1.29 $1.16 $1.29 197282
2019-01-10 $1.31 $1.31 $1.16 $1.21 276653
2019-01-09 $1.00 $1.30 $0.96 $1.29 861718
2019-01-08 $1.11 $1.13 $0.93 $0.96 452746
2019-01-07 $1.16 $1.19 $1.06 $1.10 277096
2019-01-04 $1.10 $1.16 $1.08 $1.14 136245
2019-01-03 $1.11 $1.11 $1.05 $1.08 103474
2019-01-02 $1.05 $1.18 $1.04 $1.11 182825
2018-12-31 $1.04 $1.11 $1.02 $1.05 183863
2018-12-28 $1.05 $1.10 $1.00 $1.05 394746
2018-12-27 $1.09 $1.19 $1.01 $1.04 165746
2018-12-26 $1.09 $1.13 $1.00 $1.10 306027
2018-12-24 $1.14 $1.18 $1.06 $1.08 94936
2018-12-21 $1.08 $1.22 $1.05 $1.17 871213
2018-12-20 $1.15 $1.23 $1.04 $1.05 573907
2018-12-19 $1.24 $1.27 $1.11 $1.15 192464
2018-12-18 $1.17 $1.30 $1.16 $1.24 281217
2018-12-17 $1.33 $1.35 $1.12 $1.16 488807
2018-12-14 $1.45 $1.45 $1.29 $1.32 192580
2018-12-13 $1.46 $1.48 $1.40 $1.45 110262
2018-12-12 $1.43 $1.51 $1.38 $1.47 313234
2018-12-11 $1.38 $1.44 $1.36 $1.42 378224
2018-12-10 $1.35 $1.44 $1.31 $1.35 606928
2018-12-07 $1.44 $1.44 $1.26 $1.35 3686854
2018-12-06 $2.10 $2.15 $1.84 $1.86 303024
2018-12-04 $2.03 $2.18 $2.01 $2.13 106762
2018-12-03 $2.08 $2.20 $2.05 $2.14 67756
2018-11-30 $2.17 $2.29 $2.05 $2.05 104593
2018-11-29 $2.14 $2.25 $2.14 $2.16 39413
2018-11-28 $2.28 $2.44 $2.06 $2.13 138636
2018-11-27 $2.39 $2.44 $2.27 $2.30 110741
2018-11-26 $2.30 $2.38 $2.22 $2.38 103125
2018-11-23 $2.20 $2.31 $2.20 $2.30 18703
2018-11-21 $2.16 $2.32 $2.00 $2.24 92440
2018-11-20 $2.05 $2.20 $2.00 $2.20 79850
2018-11-19 $2.15 $2.20 $2.07 $2.09 77782
2018-11-16 $2.14 $2.20 $2.11 $2.15 77409
2018-11-15 $2.08 $2.16 $2.04 $2.15 37041
2018-11-14 $2.10 $2.19 $2.05 $2.10 92580
2018-11-13 $2.15 $2.21 $1.87 $2.10 311173
2018-11-12 $2.45 $2.50 $2.17 $2.17 254578
2018-11-09 $2.38 $2.50 $1.75 $2.32 1462453
2018-11-08 $3.27 $3.42 $3.18 $3.25 335206
2018-11-07 $3.28 $3.39 $3.21 $3.26 100849
2018-11-06 $3.26 $3.44 $3.24 $3.29 121604

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank