NASDAQ:VIVE
Viveve Medical Inc Stock Price (Quote)
$0.0003
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0002 | $0.0152 | Wednesday, 8th May 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 |
| May 11, 2022 | $0.775 | $0.82 | $0.750 | $0.750 | 75 471 |
| May 10, 2022 | $0.790 | $0.81 | $0.750 | $0.775 | 28 017 |
| May 09, 2022 | $0.83 | $0.83 | $0.755 | $0.760 | 77 307 |
| May 06, 2022 | $0.82 | $0.90 | $0.81 | $0.82 | 21 566 |
| May 05, 2022 | $0.87 | $0.91 | $0.83 | $0.87 | 43 824 |
| May 04, 2022 | $0.86 | $0.90 | $0.86 | $0.89 | 19 336 |
| May 03, 2022 | $0.90 | $0.91 | $0.86 | $0.88 | 29 346 |
| May 02, 2022 | $0.90 | $0.94 | $0.88 | $0.90 | 21 864 |
| Apr 29, 2022 | $0.89 | $0.91 | $0.86 | $0.89 | 20 194 |
| Apr 28, 2022 | $0.93 | $0.94 | $0.87 | $0.91 | 49 484 |
| Apr 27, 2022 | $0.91 | $0.95 | $0.89 | $0.89 | 62 001 |
| Apr 26, 2022 | $0.93 | $1.01 | $0.92 | $0.95 | 24 305 |
| Apr 25, 2022 | $0.98 | $1.01 | $0.93 | $0.95 | 25 046 |
| Apr 22, 2022 | $0.93 | $0.98 | $0.91 | $0.98 | 10 613 |
| Apr 21, 2022 | $1.00 | $1.02 | $0.94 | $0.94 | 40 900 |
| Apr 20, 2022 | $0.99 | $1.02 | $0.96 | $0.98 | 24 800 |
| Apr 19, 2022 | $0.97 | $1.01 | $0.95 | $0.98 | 30 100 |
| Apr 18, 2022 | $1.04 | $1.11 | $0.96 | $0.98 | 45 400 |
| Apr 14, 2022 | $1.05 | $1.10 | $1.04 | $1.04 | 19 560 |
| Apr 13, 2022 | $1.07 | $1.10 | $1.06 | $1.07 | 29 005 |
| Apr 12, 2022 | $1.19 | $1.24 | $1.05 | $1.09 | 119 256 |
| Apr 11, 2022 | $1.08 | $1.20 | $1.03 | $1.19 | 252 046 |
| Apr 08, 2022 | $1.03 | $1.10 | $1.01 | $1.07 | 74 911 |
| Apr 07, 2022 | $1.10 | $1.10 | $1.00 | $1.05 | 23 600 |
| Apr 06, 2022 | $1.05 | $1.10 | $1.02 | $1.07 | 49 900 |
