NASDAQ:VIVE
Viveve Medical Inc Stock Price (Quote)
$0.0002
-0.0001 (-33.33%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0002 | $0.0003 | Friday, 26th Apr 2024 VIVE stock ended at $0.0002. This is 33.33% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0% from a day low at $0.0002 to a day high of $0.0002. |
| 90 days | $0.0002 | $0.0350 | |
| 52 weeks | $0.000001 | $0.111 |
| Date | Open | High | Low | Close | Volume |
| Jul 28, 2016 | $5.04 | $6.35 | $5.04 | $5.48 | 44 579 |
| Jul 27, 2016 | $5.08 | $5.29 | $4.91 | $5.29 | 29 108 |
| Jul 26, 2016 | $5.04 | $5.10 | $5.04 | $5.08 | 22 736 |
| Jul 25, 2016 | $5.00 | $5.05 | $4.61 | $5.02 | 29 960 |
| Jul 22, 2016 | $5.00 | $5.19 | $4.91 | $5.01 | 67 530 |
| Jul 21, 2016 | $4.93 | $4.96 | $4.66 | $4.90 | 43 794 |
| Jul 20, 2016 | $4.88 | $4.98 | $4.83 | $4.95 | 40 069 |
| Jul 19, 2016 | $5.00 | $5.00 | $4.79 | $4.88 | 11 782 |
| Jul 18, 2016 | $4.70 | $4.98 | $4.65 | $4.94 | 56 570 |
| Jul 15, 2016 | $4.70 | $4.70 | $4.48 | $4.69 | 19 437 |
| Jul 14, 2016 | $4.36 | $4.58 | $4.34 | $4.47 | 53 756 |
| Jul 13, 2016 | $4.31 | $4.42 | $4.27 | $4.36 | 30 144 |
| Jul 12, 2016 | $4.25 | $4.46 | $4.25 | $4.39 | 5 284 |
| Jul 11, 2016 | $4.42 | $4.42 | $4.13 | $4.35 | 23 213 |
| Jul 08, 2016 | $4.55 | $4.66 | $4.55 | $4.55 | 3 621 |
| Jul 07, 2016 | $4.17 | $4.71 | $4.17 | $4.52 | 24 579 |
| Jul 06, 2016 | $4.20 | $4.20 | $4.10 | $4.10 | 35 325 |
| Jul 05, 2016 | $4.38 | $4.41 | $4.13 | $4.13 | 22 344 |
| Jul 01, 2016 | $4.11 | $4.29 | $4.11 | $4.27 | 5 495 |
| Jun 30, 2016 | $4.30 | $4.40 | $4.10 | $4.10 | 7 690 |
| Jun 29, 2016 | $4.28 | $4.40 | $4.11 | $4.31 | 10 648 |
| Jun 28, 2016 | $4.82 | $4.82 | $4.10 | $4.25 | 36 703 |
| Jun 27, 2016 | $4.55 | $4.79 | $4.50 | $4.76 | 40 288 |
| Jun 24, 2016 | $4.50 | $4.80 | $4.37 | $4.75 | 15 051 |
| Jun 23, 2016 | $4.60 | $4.60 | $4.02 | $4.50 | 25 282 |
