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 |
| Nov 23, 2016 | $6.40 | $6.56 | $6.35 | $6.44 | 2 622 |
| Nov 22, 2016 | $6.65 | $6.68 | $6.19 | $6.46 | 10 554 |
| Nov 21, 2016 | $6.75 | $6.93 | $6.31 | $6.77 | 37 629 |
| Nov 18, 2016 | $6.55 | $7.00 | $5.51 | $6.64 | 30 180 |
| Nov 17, 2016 | $5.25 | $6.60 | $5.25 | $6.34 | 37 374 |
| Nov 16, 2016 | $5.69 | $5.70 | $5.30 | $5.60 | 11 132 |
| Nov 15, 2016 | $5.67 | $5.90 | $5.67 | $5.76 | 5 905 |
| Nov 14, 2016 | $5.62 | $6.18 | $5.60 | $5.60 | 5 966 |
| Nov 11, 2016 | $6.48 | $6.96 | $5.51 | $5.56 | 23 552 |
| Nov 10, 2016 | $6.21 | $6.21 | $5.33 | $5.76 | 19 764 |
| Nov 09, 2016 | $5.84 | $5.92 | $4.91 | $5.91 | 36 777 |
| Nov 08, 2016 | $5.26 | $6.00 | $4.90 | $5.64 | 156 960 |
| Nov 07, 2016 | $5.47 | $6.07 | $5.22 | $5.22 | 40 258 |
| Nov 04, 2016 | $4.86 | $5.48 | $4.69 | $5.04 | 90 997 |
| Nov 03, 2016 | $4.52 | $5.31 | $4.52 | $4.90 | 28 332 |
| Nov 02, 2016 | $4.78 | $5.16 | $4.38 | $4.45 | 31 083 |
| Nov 01, 2016 | $5.21 | $5.36 | $4.57 | $4.90 | 17 655 |
| Oct 31, 2016 | $5.41 | $5.95 | $5.20 | $5.20 | 11 327 |
| Oct 28, 2016 | $5.47 | $5.57 | $5.30 | $5.36 | 13 451 |
| Oct 27, 2016 | $5.53 | $6.48 | $5.40 | $5.41 | 21 417 |
| Oct 26, 2016 | $5.92 | $5.92 | $5.21 | $5.43 | 25 015 |
| Oct 25, 2016 | $6.10 | $6.20 | $5.60 | $5.70 | 24 639 |
| Oct 24, 2016 | $6.58 | $6.65 | $6.00 | $6.06 | 67 780 |
| Oct 21, 2016 | $6.66 | $6.81 | $6.52 | $6.68 | 9 711 |
| Oct 20, 2016 | $6.75 | $6.83 | $6.68 | $6.71 | 9 413 |
