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 |
| Sep 14, 2016 | $6.81 | $7.16 | $6.25 | $6.37 | 105 112 |
| Sep 13, 2016 | $7.36 | $7.36 | $7.00 | $7.17 | 24 347 |
| Sep 12, 2016 | $7.54 | $7.63 | $7.20 | $7.27 | 44 181 |
| Sep 09, 2016 | $7.95 | $8.49 | $7.25 | $7.58 | 89 840 |
| Sep 08, 2016 | $8.09 | $8.48 | $7.77 | $7.99 | 30 301 |
| Sep 07, 2016 | $7.62 | $8.23 | $7.61 | $8.09 | 32 993 |
| Sep 06, 2016 | $8.62 | $8.89 | $7.40 | $7.58 | 71 298 |
| Sep 02, 2016 | $8.97 | $9.09 | $8.53 | $8.70 | 33 568 |
| Sep 01, 2016 | $8.95 | $9.38 | $8.80 | $8.97 | 47 750 |
| Aug 31, 2016 | $8.69 | $9.00 | $8.50 | $9.00 | 25 567 |
| Aug 30, 2016 | $9.10 | $9.10 | $8.50 | $8.70 | 34 593 |
| Aug 29, 2016 | $9.38 | $10.00 | $8.81 | $9.19 | 151 246 |
| Aug 26, 2016 | $9.21 | $9.45 | $8.91 | $9.38 | 89 147 |
| Aug 25, 2016 | $8.39 | $9.20 | $8.03 | $8.95 | 100 428 |
| Aug 24, 2016 | $7.67 | $8.30 | $7.65 | $8.17 | 24 992 |
| Aug 23, 2016 | $7.81 | $7.82 | $7.60 | $7.79 | 15 024 |
| Aug 22, 2016 | $7.76 | $7.90 | $7.63 | $7.89 | 11 202 |
| Aug 19, 2016 | $7.75 | $7.90 | $7.50 | $7.82 | 15 701 |
| Aug 18, 2016 | $7.46 | $7.75 | $7.45 | $7.75 | 17 542 |
| Aug 17, 2016 | $7.47 | $7.73 | $7.11 | $7.41 | 17 809 |
| Aug 16, 2016 | $7.69 | $7.74 | $7.05 | $7.32 | 45 505 |
| Aug 15, 2016 | $7.26 | $7.90 | $7.25 | $7.65 | 38 078 |
| Aug 12, 2016 | $7.18 | $7.74 | $7.04 | $7.48 | 40 930 |
| Aug 11, 2016 | $7.50 | $7.76 | $6.91 | $7.11 | 33 485 |
| Aug 10, 2016 | $7.85 | $9.00 | $7.28 | $7.57 | 39 570 |
