NASDAQ:VIVE
Viveve Medical Inc Stock Price (Quote)
$0.0002
-0.0001 (-33.33%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0002 | $0.0003 | Friday, 26th Apr 2024 VIVE stock ended at $0.0002. This is 33.33% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0% from a day low at $0.0002 to a day high of $0.0002. |
| 90 days | $0.0002 | $0.0350 | |
| 52 weeks | $0.000001 | $0.111 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2022 | $0.770 | $0.780 | $0.680 | $0.730 | 46 116 |
| Sep 21, 2022 | $0.81 | $0.81 | $0.750 | $0.772 | 7 732 |
| Sep 20, 2022 | $0.770 | $0.785 | $0.760 | $0.780 | 5 663 |
| Sep 19, 2022 | $0.81 | $0.81 | $0.771 | $0.775 | 5 766 |
| Sep 16, 2022 | $0.779 | $0.82 | $0.770 | $0.82 | 13 867 |
| Sep 15, 2022 | $0.784 | $0.797 | $0.780 | $0.789 | 11 517 |
| Sep 14, 2022 | $0.81 | $0.81 | $0.761 | $0.769 | 39 942 |
| Sep 13, 2022 | $0.84 | $0.89 | $0.760 | $0.760 | 20 820 |
| Sep 12, 2022 | $0.89 | $0.91 | $0.80 | $0.84 | 24 235 |
| Sep 09, 2022 | $0.80 | $0.90 | $0.80 | $0.87 | 5 172 |
| Sep 08, 2022 | $0.80 | $0.88 | $0.80 | $0.84 | 27 327 |
| Sep 07, 2022 | $0.81 | $0.85 | $0.80 | $0.80 | 19 126 |
| Sep 06, 2022 | $0.86 | $0.86 | $0.80 | $0.84 | 8 819 |
| Sep 02, 2022 | $0.87 | $0.90 | $0.80 | $0.82 | 17 542 |
| Sep 01, 2022 | $0.91 | $0.91 | $0.85 | $0.85 | 3 869 |
| Aug 31, 2022 | $0.91 | $0.91 | $0.85 | $0.87 | 21 038 |
| Aug 30, 2022 | $0.91 | $0.92 | $0.83 | $0.89 | 26 498 |
| Aug 29, 2022 | $0.85 | $0.93 | $0.85 | $0.91 | 21 535 |
| Aug 26, 2022 | $0.91 | $0.93 | $0.88 | $0.91 | 16 933 |
| Aug 25, 2022 | $0.92 | $0.92 | $0.88 | $0.91 | 22 065 |
| Aug 24, 2022 | $0.86 | $1.00 | $0.86 | $0.92 | 51 995 |
| Aug 23, 2022 | $0.98 | $0.99 | $0.90 | $0.90 | 34 865 |
| Aug 22, 2022 | $0.90 | $1.02 | $0.89 | $0.95 | 123 952 |
| Aug 19, 2022 | $0.93 | $0.95 | $0.88 | $0.94 | 66 853 |
| Aug 18, 2022 | $0.91 | $0.94 | $0.89 | $0.94 | 98 749 |
