NASDAQ:TIVC
Tivic Health Systems, Inc. Stock Price (Quote)
$1.05
+0.0044 (+0.421%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 TIVC stock ended at $1.05. This is 0.421% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.03% from a day low at $1.05 to a day high of $1.07. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $1.07 | $1.07 | $1.05 | $1.05 | 4 860 |
| May 03, 2024 | $1.08 | $1.09 | $1.04 | $1.05 | 14 309 |
| May 02, 2024 | $1.08 | $1.08 | $1.03 | $1.07 | 17 554 |
| May 01, 2024 | $1.06 | $1.09 | $1.03 | $1.07 | 35 289 |
| Apr 30, 2024 | $0.98 | $1.07 | $0.98 | $1.04 | 18 364 |
| Apr 29, 2024 | $1.03 | $1.06 | $1.02 | $1.05 | 10 416 |
| Apr 26, 2024 | $1.05 | $1.07 | $1.02 | $1.04 | 13 979 |
| Apr 25, 2024 | $1.14 | $1.14 | $1.00 | $1.07 | 44 730 |
| Apr 24, 2024 | $1.18 | $1.18 | $1.10 | $1.11 | 26 673 |
| Apr 23, 2024 | $1.14 | $1.16 | $1.13 | $1.13 | 6 320 |
| Apr 22, 2024 | $1.16 | $1.17 | $1.12 | $1.17 | 3 957 |
| Apr 19, 2024 | $1.19 | $1.22 | $1.11 | $1.11 | 14 572 |
| Apr 18, 2024 | $1.11 | $1.16 | $1.11 | $1.16 | 4 647 |
| Apr 17, 2024 | $1.08 | $1.13 | $1.08 | $1.12 | 13 802 |
| Apr 16, 2024 | $1.15 | $1.15 | $1.09 | $1.10 | 10 198 |
| Apr 15, 2024 | $1.14 | $1.16 | $1.08 | $1.10 | 22 536 |
| Apr 12, 2024 | $1.15 | $1.20 | $1.14 | $1.16 | 14 707 |
| Apr 11, 2024 | $1.16 | $1.21 | $1.16 | $1.17 | 12 777 |
| Apr 10, 2024 | $1.17 | $1.19 | $1.16 | $1.16 | 5 897 |
| Apr 09, 2024 | $1.15 | $1.21 | $1.15 | $1.20 | 6 070 |
| Apr 08, 2024 | $1.27 | $1.27 | $1.16 | $1.18 | 20 230 |
| Apr 05, 2024 | $1.15 | $1.21 | $1.15 | $1.19 | 27 300 |
| Apr 04, 2024 | $1.20 | $1.22 | $1.17 | $1.18 | 19 796 |
| Apr 03, 2024 | $1.17 | $1.23 | $1.15 | $1.20 | 45 473 |
| Apr 02, 2024 | $1.27 | $1.28 | $1.17 | $1.19 | 65 581 |
