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 20, 2017 | $7.70 | $7.77 | $7.41 | $7.55 | 188 528 |
| Apr 19, 2017 | $7.69 | $7.69 | $7.38 | $7.67 | 305 055 |
| Apr 18, 2017 | $7.30 | $7.89 | $7.14 | $7.77 | 697 730 |
| Apr 17, 2017 | $6.65 | $11.16 | $6.15 | $7.18 | 3 106 209 |
| Apr 13, 2017 | $6.20 | $6.60 | $6.20 | $6.59 | 69 249 |
| Apr 12, 2017 | $6.55 | $6.56 | $6.01 | $6.33 | 79 673 |
| Apr 11, 2017 | $6.14 | $6.32 | $6.10 | $6.22 | 41 183 |
| Apr 10, 2017 | $6.05 | $6.84 | $6.05 | $6.21 | 86 993 |
| Apr 07, 2017 | $5.90 | $6.19 | $5.74 | $6.15 | 61 226 |
| Apr 06, 2017 | $6.08 | $6.13 | $5.81 | $5.98 | 80 169 |
| Apr 05, 2017 | $6.30 | $6.31 | $5.51 | $5.99 | 319 295 |
| Apr 04, 2017 | $6.86 | $6.88 | $6.10 | $6.45 | 360 000 |
| Apr 03, 2017 | $6.50 | $6.98 | $6.34 | $6.89 | 562 211 |
| Mar 31, 2017 | $6.20 | $6.75 | $6.07 | $6.33 | 440 894 |
| Mar 30, 2017 | $5.78 | $6.10 | $5.75 | $6.10 | 286 096 |
| Mar 29, 2017 | $5.44 | $5.80 | $5.44 | $5.78 | 308 078 |
| Mar 28, 2017 | $5.10 | $5.45 | $5.01 | $5.39 | 211 718 |
| Mar 27, 2017 | $4.90 | $5.33 | $4.82 | $5.15 | 123 974 |
| Mar 24, 2017 | $5.14 | $5.24 | $4.70 | $5.01 | 262 894 |
| Mar 23, 2017 | $4.92 | $5.45 | $4.92 | $5.15 | 167 988 |
| Mar 22, 2017 | $5.08 | $5.11 | $4.78 | $5.00 | 139 546 |
| Mar 21, 2017 | $4.92 | $5.00 | $4.57 | $4.98 | 90 329 |
| Mar 20, 2017 | $4.99 | $5.25 | $4.33 | $5.00 | 245 723 |
| Mar 17, 2017 | $4.45 | $5.25 | $4.06 | $5.25 | 2 181 509 |
| Mar 16, 2017 | $4.19 | $4.27 | $3.87 | $4.25 | 161 967 |
