NASDAQ:VIVE
Viveve Medical Inc Stock Price (Quote)
$0.0003
+0.0001 (+50.00%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0002 | $0.0003 | Friday, 19th Apr 2024 VIVE stock ended at $0.0003. This is 50.00% more than the trading day before Thursday, 18th Apr 2024. 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 |
| 2022-11-25 | $0.410 | $0.417 | $0.410 | $0.417 | 6 259 |
| 2022-11-23 | $0.410 | $0.420 | $0.410 | $0.420 | 7 580 |
| 2022-11-22 | $0.420 | $0.430 | $0.410 | $0.418 | 34 529 |
| 2022-11-21 | $0.420 | $0.439 | $0.410 | $0.413 | 27 974 |
| 2022-11-18 | $0.440 | $0.450 | $0.414 | $0.423 | 10 562 |
| 2022-11-17 | $0.441 | $0.468 | $0.441 | $0.450 | 14 799 |
| 2022-11-16 | $0.450 | $0.480 | $0.450 | $0.475 | 26 581 |
| 2022-11-15 | $0.480 | $0.490 | $0.451 | $0.451 | 42 960 |
| 2022-11-14 | $0.480 | $0.480 | $0.470 | $0.473 | 85 325 |
| 2022-11-11 | $0.560 | $0.560 | $0.465 | $0.505 | 53 213 |
| 2022-11-10 | $0.530 | $0.593 | $0.525 | $0.525 | 30 511 |
| 2022-11-09 | $0.530 | $0.598 | $0.520 | $0.520 | 17 918 |
| 2022-11-08 | $0.540 | $0.558 | $0.530 | $0.540 | 21 506 |
| 2022-11-07 | $0.556 | $0.571 | $0.552 | $0.552 | 1 153 |
| 2022-11-04 | $0.550 | $0.590 | $0.550 | $0.555 | 12 842 |
| 2022-11-03 | $0.600 | $0.600 | $0.560 | $0.588 | 1 438 |
| 2022-11-02 | $0.588 | $0.588 | $0.540 | $0.570 | 12 998 |
| 2022-11-01 | $0.570 | $0.571 | $0.540 | $0.560 | 22 988 |
| 2022-10-31 | $0.580 | $0.580 | $0.555 | $0.556 | 11 506 |
| 2022-10-28 | $0.550 | $0.600 | $0.550 | $0.580 | 23 628 |
| 2022-10-27 | $0.570 | $0.570 | $0.520 | $0.540 | 38 845 |
| 2022-10-26 | $0.570 | $0.600 | $0.550 | $0.570 | 33 709 |
| 2022-10-25 | $0.585 | $0.600 | $0.570 | $0.590 | 12 318 |
| 2022-10-24 | $0.580 | $0.600 | $0.550 | $0.600 | 27 726 |
| 2022-10-21 | $0.580 | $0.615 | $0.580 | $0.581 | 14 734 |
