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 |
| Dec 30, 2016 | $5.01 | $5.15 | $4.65 | $5.15 | 34 903 |
| Dec 29, 2016 | $5.10 | $5.20 | $4.60 | $5.07 | 21 370 |
| Dec 28, 2016 | $5.04 | $5.67 | $4.90 | $4.92 | 44 627 |
| Dec 27, 2016 | $5.34 | $5.56 | $5.16 | $5.20 | 16 936 |
| Dec 23, 2016 | $5.22 | $5.32 | $5.17 | $5.22 | 31 635 |
| Dec 22, 2016 | $5.25 | $5.84 | $5.15 | $5.22 | 39 691 |
| Dec 21, 2016 | $5.20 | $5.26 | $5.10 | $5.17 | 39 568 |
| Dec 20, 2016 | $5.33 | $5.39 | $5.00 | $5.28 | 48 778 |
| Dec 19, 2016 | $5.21 | $5.58 | $4.95 | $5.43 | 36 357 |
| Dec 16, 2016 | $4.92 | $5.64 | $4.91 | $5.11 | 152 008 |
| Dec 15, 2016 | $5.53 | $5.53 | $5.20 | $5.21 | 89 295 |
| Dec 14, 2016 | $5.67 | $5.74 | $5.51 | $5.64 | 19 863 |
| Dec 13, 2016 | $5.52 | $6.06 | $5.51 | $5.70 | 15 719 |
| Dec 12, 2016 | $6.23 | $6.23 | $5.50 | $5.79 | 13 464 |
| Dec 09, 2016 | $6.39 | $6.39 | $6.06 | $6.11 | 2 517 |
| Dec 08, 2016 | $6.01 | $6.15 | $6.00 | $6.07 | 11 728 |
| Dec 07, 2016 | $6.30 | $6.70 | $6.07 | $6.27 | 7 125 |
| Dec 06, 2016 | $6.38 | $6.57 | $6.18 | $6.20 | 9 126 |
| Dec 05, 2016 | $6.00 | $6.20 | $6.00 | $6.20 | 11 353 |
| Dec 02, 2016 | $5.81 | $6.07 | $5.61 | $5.90 | 36 281 |
| Dec 01, 2016 | $6.45 | $6.63 | $5.63 | $5.68 | 26 838 |
| Nov 30, 2016 | $6.31 | $6.48 | $6.05 | $6.43 | 35 086 |
| Nov 29, 2016 | $6.64 | $6.67 | $6.15 | $6.15 | 34 436 |
| Nov 28, 2016 | $7.01 | $7.01 | $6.31 | $6.60 | 13 175 |
| Nov 25, 2016 | $6.35 | $7.00 | $6.35 | $6.96 | 2 070 |
