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 |
| Mar 15, 2017 | $4.03 | $4.40 | $3.80 | $4.25 | 43 909 |
| Mar 14, 2017 | $4.06 | $4.15 | $4.00 | $4.10 | 34 234 |
| Mar 13, 2017 | $4.13 | $4.16 | $3.75 | $3.99 | 89 386 |
| Mar 10, 2017 | $4.12 | $4.26 | $3.82 | $3.99 | 59 330 |
| Mar 09, 2017 | $4.35 | $4.35 | $4.10 | $4.11 | 16 675 |
| Mar 08, 2017 | $4.30 | $4.57 | $4.06 | $4.11 | 32 486 |
| Mar 07, 2017 | $4.18 | $4.37 | $4.06 | $4.19 | 31 294 |
| Mar 06, 2017 | $4.47 | $4.53 | $4.05 | $4.11 | 54 038 |
| Mar 03, 2017 | $4.43 | $4.68 | $4.28 | $4.46 | 38 227 |
| Mar 02, 2017 | $4.29 | $4.39 | $4.25 | $4.30 | 17 251 |
| Mar 01, 2017 | $4.43 | $4.66 | $4.26 | $4.38 | 40 348 |
| Feb 28, 2017 | $4.31 | $4.45 | $4.21 | $4.41 | 66 808 |
| Feb 27, 2017 | $4.40 | $4.49 | $4.16 | $4.39 | 83 166 |
| Feb 24, 2017 | $4.30 | $4.55 | $4.26 | $4.40 | 148 500 |
| Feb 23, 2017 | $4.85 | $4.91 | $4.25 | $4.34 | 226 158 |
| Feb 22, 2017 | $5.18 | $5.24 | $4.99 | $5.01 | 113 385 |
| Feb 21, 2017 | $4.93 | $5.15 | $4.92 | $5.10 | 182 373 |
| Feb 17, 2017 | $5.26 | $5.40 | $4.70 | $4.73 | 223 906 |
| Feb 16, 2017 | $5.00 | $5.03 | $4.91 | $4.92 | 70 038 |
| Feb 15, 2017 | $5.00 | $5.01 | $4.97 | $4.97 | 50 719 |
| Feb 14, 2017 | $5.05 | $5.05 | $4.99 | $5.00 | 111 682 |
| Feb 13, 2017 | $5.03 | $5.03 | $4.95 | $4.96 | 10 841 |
| Feb 10, 2017 | $5.07 | $5.07 | $4.95 | $5.00 | 32 435 |
| Feb 09, 2017 | $5.00 | $5.08 | $4.88 | $4.98 | 7 242 |
| Feb 08, 2017 | $4.93 | $4.96 | $4.85 | $4.94 | 4 256 |
