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 |
| Jun 22, 2016 | $4.73 | $4.84 | $4.47 | $4.47 | 6 058 |
| Jun 21, 2016 | $4.90 | $4.95 | $4.63 | $4.66 | 18 978 |
| Jun 20, 2016 | $5.00 | $5.00 | $4.85 | $4.94 | 3 351 |
| Jun 17, 2016 | $4.51 | $5.00 | $4.51 | $4.98 | 32 254 |
| Jun 16, 2016 | $4.95 | $5.00 | $4.91 | $4.99 | 23 167 |
| Jun 15, 2016 | $4.80 | $5.05 | $4.75 | $4.90 | 49 917 |
| Jun 14, 2016 | $5.00 | $5.14 | $4.74 | $4.95 | 345 874 |
| Jun 13, 2016 | $5.25 | $5.80 | $5.25 | $5.60 | 8 862 |
| Jun 10, 2016 | $5.85 | $6.75 | $5.60 | $5.60 | 6 334 |
| Jun 09, 2016 | $5.70 | $6.00 | $5.60 | $5.80 | 5 166 |
| Jun 08, 2016 | $6.20 | $6.20 | $5.89 | $5.89 | 2 825 |
| Jun 07, 2016 | $6.45 | $6.75 | $6.45 | $6.45 | 2 957 |
| Jun 06, 2016 | $6.50 | $6.50 | $6.45 | $6.45 | 1 928 |
| Jun 03, 2016 | $6.60 | $7.00 | $6.26 | $6.50 | 1 424 |
| Jun 02, 2016 | $6.00 | $7.25 | $6.00 | $7.25 | 1 178 |
| Jun 01, 2016 | $7.00 | $7.00 | $6.50 | $6.50 | 1 104 |
| May 31, 2016 | $7.25 | $7.25 | $7.25 | $7.25 | 209 |
| May 27, 2016 | $7.21 | $7.30 | $7.15 | $7.15 | 2 159 |
| May 26, 2016 | $7.00 | $7.40 | $7.00 | $7.15 | 3 251 |
| May 25, 2016 | $7.00 | $7.40 | $7.00 | $7.40 | 1 022 |
| May 24, 2016 | $6.50 | $6.50 | $6.50 | $6.50 | 155 |
| May 23, 2016 | $7.00 | $7.00 | $6.75 | $6.75 | 7 518 |
| May 20, 2016 | $7.01 | $7.01 | $7.01 | $7.01 | 255 |
| May 19, 2016 | $7.00 | $7.50 | $7.00 | $7.01 | 4 760 |
| May 18, 2016 | $5.00 | $7.00 | $5.00 | $7.00 | 5 119 |
