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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 07, 2017 | $5.09 | $5.09 | $4.83 | $4.91 | 5 138 |
| Feb 06, 2017 | $5.01 | $5.01 | $4.83 | $4.85 | 10 202 |
| Feb 03, 2017 | $5.05 | $5.05 | $4.95 | $4.96 | 9 563 |
| Feb 02, 2017 | $5.01 | $5.05 | $4.91 | $5.00 | 5 965 |
| Feb 01, 2017 | $5.00 | $5.00 | $4.91 | $4.94 | 7 818 |
| Jan 31, 2017 | $5.04 | $5.11 | $4.90 | $4.98 | 17 987 |
| Jan 30, 2017 | $5.25 | $5.26 | $4.94 | $4.95 | 52 015 |
| Jan 27, 2017 | $5.23 | $5.30 | $5.11 | $5.27 | 31 320 |
| Jan 26, 2017 | $5.34 | $5.35 | $5.10 | $5.25 | 14 303 |
| Jan 25, 2017 | $5.15 | $5.35 | $5.05 | $5.27 | 14 366 |
| Jan 24, 2017 | $4.91 | $5.22 | $4.86 | $5.19 | 33 451 |
| Jan 23, 2017 | $4.85 | $4.92 | $4.80 | $4.92 | 9 371 |
| Jan 20, 2017 | $4.87 | $4.87 | $4.76 | $4.79 | 16 276 |
| Jan 19, 2017 | $4.88 | $4.90 | $4.77 | $4.90 | 7 074 |
| Jan 18, 2017 | $4.94 | $4.98 | $4.75 | $4.81 | 37 271 |
| Jan 17, 2017 | $5.04 | $5.04 | $4.75 | $4.81 | 24 597 |
| Jan 13, 2017 | $4.80 | $5.09 | $4.80 | $4.96 | 12 194 |
| Jan 12, 2017 | $4.99 | $4.99 | $4.80 | $4.90 | 24 790 |
| Jan 11, 2017 | $4.81 | $5.04 | $4.81 | $4.91 | 16 979 |
| Jan 10, 2017 | $4.93 | $5.09 | $4.92 | $5.05 | 19 248 |
| Jan 09, 2017 | $5.05 | $5.14 | $4.91 | $5.10 | 40 206 |
| Jan 06, 2017 | $5.05 | $5.12 | $4.95 | $5.09 | 22 302 |
| Jan 05, 2017 | $5.03 | $5.20 | $4.93 | $5.11 | 19 346 |
| Jan 04, 2017 | $5.17 | $5.17 | $4.88 | $4.97 | 32 047 |
| Jan 03, 2017 | $5.13 | $5.26 | $5.03 | $5.18 | 37 241 |
