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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $6.96 | $6.99 | $6.56 | $6.56 | 60 936 |
| Oct 18, 2016 | $6.43 | $6.78 | $6.43 | $6.66 | 26 421 |
| Oct 17, 2016 | $6.62 | $6.84 | $6.39 | $6.50 | 38 859 |
| Oct 14, 2016 | $6.93 | $7.00 | $6.61 | $6.70 | 17 023 |
| Oct 13, 2016 | $6.86 | $7.04 | $6.66 | $6.70 | 17 251 |
| Oct 12, 2016 | $6.60 | $7.14 | $6.60 | $6.76 | 19 866 |
| Oct 11, 2016 | $7.33 | $7.33 | $6.55 | $7.05 | 15 886 |
| Oct 10, 2016 | $7.23 | $7.36 | $7.07 | $7.13 | 11 983 |
| Oct 07, 2016 | $7.18 | $7.99 | $7.02 | $7.03 | 116 209 |
| Oct 06, 2016 | $7.00 | $7.00 | $6.70 | $6.70 | 6 925 |
| Oct 05, 2016 | $6.84 | $7.19 | $6.28 | $7.01 | 5 565 |
| Oct 04, 2016 | $7.14 | $7.16 | $6.90 | $6.90 | 55 649 |
| Oct 03, 2016 | $7.20 | $7.34 | $6.27 | $7.02 | 109 133 |
| Sep 30, 2016 | $7.01 | $7.36 | $7.00 | $7.22 | 39 490 |
| Sep 29, 2016 | $6.88 | $7.26 | $6.66 | $7.09 | 31 651 |
| Sep 28, 2016 | $7.14 | $7.33 | $6.58 | $6.93 | 124 811 |
| Sep 27, 2016 | $7.32 | $7.35 | $6.93 | $7.25 | 56 211 |
| Sep 26, 2016 | $7.01 | $7.35 | $7.01 | $7.14 | 31 569 |
| Sep 23, 2016 | $7.14 | $7.30 | $7.00 | $7.07 | 23 331 |
| Sep 22, 2016 | $7.60 | $7.65 | $6.95 | $7.00 | 73 511 |
| Sep 21, 2016 | $7.39 | $7.60 | $7.25 | $7.57 | 26 803 |
| Sep 20, 2016 | $7.35 | $7.60 | $7.01 | $7.21 | 78 771 |
| Sep 19, 2016 | $6.70 | $7.00 | $6.55 | $7.00 | 32 621 |
| Sep 16, 2016 | $7.01 | $7.35 | $6.71 | $6.71 | 103 275 |
| Sep 15, 2016 | $6.72 | $7.29 | $6.69 | $7.01 | 53 219 |
