Canada markets closed

Tivic Health Systems, Inc. (TIVC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5051-0.0849 (-14.39%)
At close: 04:00PM EDT
0.5076 +0.00 (+0.49%)
After hours: 07:56PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.53100.54900.49600.50500.50501,148,800
May 09, 20240.61000.61000.51800.59000.59008,838,800
May 08, 20241.55001.85001.06001.34001.340023,695,700
May 07, 20241.03001.09501.03001.05001.05006,400
May 06, 20241.07001.07101.05001.05001.05005,400
May 03, 20241.07501.09001.04001.04601.046014,400
May 02, 20241.08001.08001.03001.07001.070014,400
May 01, 20241.05901.09001.03001.07001.070036,100
Apr 30, 20240.98001.07000.98001.04001.040018,400
Apr 29, 20241.03001.06001.02001.05001.050010,400
Apr 26, 20241.05001.06501.02001.04001.040014,000
Apr 25, 20241.14001.14000.99001.07001.070046,000
Apr 24, 20241.18001.18001.10101.11001.110026,700
Apr 23, 20241.14401.16001.12001.12901.12906,300
Apr 22, 20241.16001.17001.12001.17001.17005,200
Apr 19, 20241.19001.21901.11001.11001.110014,900
Apr 18, 20241.11001.16001.11001.15701.15704,700
Apr 17, 20241.08001.13001.08001.11501.115013,900
Apr 16, 20241.15001.15001.08001.09501.095011,400
Apr 15, 20241.14001.16301.08001.10001.100022,500
Apr 12, 20241.15001.20001.14001.16001.160014,700
Apr 11, 20241.16001.21001.16001.17001.170012,700
Apr 10, 20241.17001.19001.16001.16001.16006,000
Apr 09, 20241.15401.21001.15001.20001.20007,600
Apr 08, 20241.27001.27001.15001.18001.180020,500
Apr 05, 20241.15001.21501.15001.19001.190027,300
Apr 04, 20241.20401.22001.17001.17501.175019,800
Apr 03, 20241.17001.23001.15001.20001.200045,800
Apr 02, 20241.27001.28001.17001.19001.190065,600
Apr 01, 20241.24001.36001.20001.22001.2200174,200
Mar 28, 20241.21001.38001.15001.25001.250094,800
Mar 27, 20241.20001.24601.18001.19001.190039,100
Mar 26, 20241.28001.29001.20001.20001.200090,700
Mar 25, 20241.43001.48001.37001.45001.4500460,500
Mar 22, 20241.25001.55001.25001.37001.3700111,500
Mar 21, 20241.28001.29001.23001.29001.290020,300
Mar 20, 20241.29001.29001.24001.25001.25008,700
Mar 19, 20241.26601.29801.26001.26001.26008,400
Mar 18, 20241.34001.34001.24001.25001.25008,100
Mar 15, 20241.23001.31001.23001.26001.260017,100
Mar 14, 20241.28001.32501.22001.23001.230022,900
Mar 13, 20241.32001.34601.30001.31001.31006,700
Mar 12, 20241.32001.39701.30001.34001.340017,100
Mar 11, 20241.32001.39001.30001.35001.350011,800
Mar 08, 20241.27001.39001.27001.39001.390034,400
Mar 07, 20241.29501.30001.27001.27001.270017,300
Mar 06, 20241.20001.32001.20001.32001.320012,500
Mar 05, 20241.26001.32001.25001.25001.250048,000
Mar 04, 20241.31001.34001.25001.30001.300097,600
Mar 01, 20241.77001.77001.40401.41001.4100398,900
Feb 29, 20241.25002.24001.22001.70001.70004,524,800
Feb 28, 20241.21001.29501.21001.25001.25006,800
Feb 27, 20241.21001.26501.20001.22001.22008,900
Feb 26, 20241.25001.27501.20001.21001.210011,500
Feb 23, 20241.22001.27001.20001.24001.240020,000
Feb 22, 20241.27001.27001.21001.27001.270016,100
Feb 21, 20241.24001.27001.20001.27001.270012,300
Feb 20, 20241.20001.28001.20001.28001.280019,400
Feb 16, 20241.09001.24801.09001.24001.240031,200
Feb 15, 20241.27001.27001.00001.11901.119067,200
Feb 14, 20241.20001.30001.13001.25001.250043,500
Feb 13, 20241.23001.23001.17001.19001.19009,500
Feb 12, 20241.22001.27201.20101.25001.250019,700
Feb 09, 20241.18001.24001.17001.24001.240019,600
Feb 08, 20241.18001.23001.15001.20001.200016,700
Feb 07, 20241.29001.29001.18101.23001.230022,500
Feb 06, 20241.24501.29001.20301.29001.290023,200
Feb 05, 20241.21001.28001.13001.23001.230037,000
Feb 02, 20241.29801.30001.20001.25001.250010,700
Feb 01, 20241.25001.31001.17001.30001.300018,100
Jan 31, 20241.21001.34001.19001.28001.280037,600
Jan 30, 20241.48001.82001.18001.25001.2500393,700
Jan 29, 20241.38001.38001.27001.37001.370015,600
Jan 26, 20241.30001.35001.25001.34001.340036,100
Jan 25, 20241.29001.33001.22801.28001.280012,300
Jan 24, 20241.35201.39101.30101.31001.310013,500
Jan 23, 20241.27001.39001.27001.38001.38009,200
Jan 22, 20241.28001.38001.17001.30001.300050,300
Jan 19, 20241.31001.37001.30001.34001.340025,800
Jan 18, 20241.35001.43001.30001.36001.360047,900
Jan 17, 20241.45001.54401.37501.39001.390050,700
Jan 16, 20241.58001.59001.33001.39001.390081,600
Jan 12, 20241.63001.64101.58101.61401.61407,300
Jan 11, 20241.71001.74001.58001.58001.580058,000
Jan 10, 20241.73001.80001.70001.71501.715048,600
Jan 09, 20241.84001.84001.74101.77001.770029,100
Jan 08, 20241.80001.94401.73001.84001.8400199,400
Jan 05, 20241.76001.84201.74001.77001.77008,300
Jan 04, 20241.77001.85001.75001.76001.760034,200
Jan 03, 20241.81001.83001.74001.81001.810020,800
Jan 02, 20241.77001.85401.72001.81001.810020,700
Dec 29, 20231.89001.89001.77001.80001.800020,400
Dec 28, 20231.82001.88001.79001.87001.870038,300
Dec 27, 20231.80001.89001.77001.85001.850090,200
Dec 26, 20231.85002.05001.80001.86001.8600372,100
Dec 22, 20231.85001.94001.79001.86001.860098,800
Dec 21, 20231.73001.97001.70001.85001.8500196,000
Dec 20, 20231.69001.80001.66001.66001.660034,300
Dec 19, 20231.70001.75001.64001.75001.750041,500
Dec 18, 20231.75001.78001.70101.73001.730032,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...