NASDAQ:VIVE
Viveve Medical Inc Stock Price (Quote)
$0.0003
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0002 | $0.0003 | Thursday, 25th Apr 2024 VIVE stock ended at $0.0003. During the day the stock fluctuated 0% from a day low at $0.0003 to a day high of $0.0003. |
| 90 days | $0.0002 | $0.0350 | |
| 52 weeks | $0.000001 | $0.111 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2023 | $0.0940 | $0.100 | $0.0921 | $0.0938 | 47 528 |
| Feb 13, 2023 | $0.0955 | $0.0955 | $0.0921 | $0.0938 | 17 672 |
| Feb 10, 2023 | $0.0921 | $0.0955 | $0.0921 | $0.0935 | 79 418 |
| Feb 09, 2023 | $0.0925 | $0.0955 | $0.0922 | $0.0940 | 55 136 |
| Feb 08, 2023 | $0.0950 | $0.0960 | $0.0921 | $0.0955 | 107 723 |
| Feb 07, 2023 | $0.100 | $0.110 | $0.0911 | $0.0960 | 242 430 |
| Feb 06, 2023 | $0.0970 | $0.119 | $0.0940 | $0.115 | 71 679 |
| Feb 03, 2023 | $0.100 | $0.115 | $0.0995 | $0.100 | 265 487 |
| Feb 02, 2023 | $0.107 | $0.120 | $0.100 | $0.100 | 262 501 |
| Feb 01, 2023 | $0.109 | $0.111 | $0.108 | $0.109 | 120 605 |
| Jan 31, 2023 | $0.111 | $0.120 | $0.106 | $0.108 | 104 883 |
| Jan 30, 2023 | $0.119 | $0.120 | $0.111 | $0.120 | 46 066 |
| Jan 27, 2023 | $0.128 | $0.128 | $0.116 | $0.120 | 88 998 |
| Jan 26, 2023 | $0.118 | $0.128 | $0.116 | $0.123 | 96 032 |
| Jan 25, 2023 | $0.129 | $0.129 | $0.109 | $0.116 | 227 316 |
| Jan 24, 2023 | $0.125 | $0.140 | $0.110 | $0.120 | 420 828 |
| Jan 23, 2023 | $0.100 | $0.125 | $0.0951 | $0.113 | 1 166 354 |
| Jan 20, 2023 | $0.155 | $0.159 | $0.0910 | $0.0970 | 1 116 732 |
| Jan 19, 2023 | $0.150 | $0.200 | $0.110 | $0.159 | 1 898 700 |
| Jan 18, 2023 | $0.230 | $0.250 | $0.220 | $0.220 | 2 762 411 |
| Jan 17, 2023 | $0.272 | $0.280 | $0.225 | $0.260 | 7 098 200 |
| Jan 13, 2023 | $0.90 | $1.00 | $0.81 | $0.86 | 742 524 |
| Jan 12, 2023 | $0.700 | $0.84 | $0.697 | $0.81 | 308 465 |
| Jan 11, 2023 | $0.680 | $0.731 | $0.680 | $0.680 | 112 231 |
| Jan 10, 2023 | $0.707 | $0.740 | $0.650 | $0.690 | 198 006 |
