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 |
| Apr 05, 2022 | $1.10 | $1.10 | $1.00 | $1.06 | 117 300 |
| Apr 04, 2022 | $1.05 | $1.09 | $1.03 | $1.08 | 19 700 |
| Apr 01, 2022 | $1.17 | $1.18 | $1.04 | $1.08 | 69 190 |
| Mar 31, 2022 | $1.01 | $1.09 | $0.99 | $1.06 | 166 071 |
| Mar 30, 2022 | $0.98 | $1.03 | $0.98 | $1.00 | 46 920 |
| Mar 29, 2022 | $1.02 | $1.02 | $0.93 | $0.99 | 66 900 |
| Mar 28, 2022 | $1.00 | $1.02 | $0.93 | $0.97 | 91 200 |
| Mar 25, 2022 | $1.02 | $1.02 | $0.99 | $1.00 | 79 100 |
| Mar 24, 2022 | $1.03 | $1.05 | $1.02 | $1.02 | 32 300 |
| Mar 23, 2022 | $1.01 | $1.07 | $1.01 | $1.05 | 62 800 |
| Mar 22, 2022 | $1.14 | $1.14 | $1.01 | $1.01 | 134 196 |
| Mar 21, 2022 | $1.05 | $1.06 | $1.00 | $1.06 | 104 514 |
| Mar 18, 2022 | $1.01 | $1.05 | $0.91 | $1.05 | 185 284 |
| Mar 17, 2022 | $0.85 | $0.97 | $0.84 | $0.97 | 182 400 |
| Mar 16, 2022 | $0.82 | $0.88 | $0.80 | $0.84 | 124 400 |
| Mar 15, 2022 | $0.80 | $0.83 | $0.795 | $0.795 | 80 800 |
| Mar 14, 2022 | $0.84 | $0.88 | $0.80 | $0.80 | 49 800 |
| Mar 11, 2022 | $0.88 | $0.89 | $0.84 | $0.84 | 29 600 |
| Mar 10, 2022 | $0.86 | $0.88 | $0.82 | $0.86 | 80 200 |
| Mar 09, 2022 | $0.82 | $0.87 | $0.82 | $0.85 | 107 700 |
| Mar 08, 2022 | $0.80 | $0.85 | $0.80 | $0.81 | 138 600 |
| Mar 07, 2022 | $0.87 | $0.87 | $0.81 | $0.81 | 91 300 |
| Mar 04, 2022 | $0.93 | $0.93 | $0.87 | $0.87 | 53 400 |
| Mar 03, 2022 | $0.94 | $0.97 | $0.93 | $0.93 | 72 800 |
| Mar 02, 2022 | $0.92 | $0.95 | $0.91 | $0.94 | 43 100 |
