Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tivic Health Systems, Inc. - Common stock (NQ: TIVC )

0.3894 -0.0206 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.4165 0.4165 0.3850 0.4092 219,713 +0.01(+1.24%)
Jun 14, 2024 0.4239 0.4252 0.4042 0.4042 54,671 -0.02(-4.92%)
Jun 13, 2024 0.4067 0.4385 0.3978 0.4251 156,188 +0.03(+7.08%)
Jun 12, 2024 0.3992 0.4150 0.3960 0.3970 213,915 -0.00(-0.95%)
Jun 11, 2024 0.3900 0.4100 0.3800 0.4008 110,651 +0.00(+0.20%)
Jun 10, 2024 0.3900 0.4099 0.3900 0.4000 281,949 -0.01(-1.91%)
Jun 07, 2024 0.4000 0.4090 0.3841 0.4078 622,137 +0.02(+5.65%)
Jun 06, 2024 0.3800 0.3983 0.3800 0.3860 91,143 +0.00(+0.78%)
Jun 05, 2024 0.3978 0.3978 0.3801 0.3830 89,353 -0.01(-3.06%)
Jun 04, 2024 0.3880 0.4000 0.3801 0.3951 108,610 -0.00(-1.23%)
Jun 03, 2024 0.4143 0.4180 0.3800 0.4000 129,386 -0.01(-2.87%)
May 31, 2024 0.4175 0.4234 0.4000 0.4118 101,784 +0.00(+0.19%)
May 30, 2024 0.4164 0.4200 0.4100 0.4110 109,084 -0.00(-0.94%)
May 29, 2024 0.3900 0.4299 0.3903 0.4149 232,216 +0.01(+1.27%)
May 28, 2024 0.4109 0.4109 0.3901 0.4097 157,972 +0.00(+1.19%)
May 24, 2024 0.4000 0.4140 0.3950 0.4049 215,830 -0.01(-1.24%)
May 23, 2024 0.4558 0.4600 0.3485 0.4100 397,864 -0.05(-10.85%)
May 22, 2024 0.4510 0.4725 0.4420 0.4599 575,729 +0.00(+0.04%)
May 21, 2024 0.4800 0.4800 0.4500 0.4597 385,448 -0.02(-4.23%)
May 20, 2024 0.4701 0.5088 0.4700 0.4800 450,422 +0.01(+1.91%)
May 17, 2024 0.5000 0.5000 0.4669 0.4710 486,847 -0.01(-2.89%)
May 16, 2024 0.5300 0.5400 0.4513 0.4850 1,208,886 -0.02(-3.64%)
May 15, 2024 0.5086 0.5183 0.4700 0.5033 551,102 +0.00(+0.66%)
May 14, 2024 0.4611 0.5149 0.4611 0.5000 609,290 +0.02(+3.35%)
May 13, 2024 0.4864 0.5112 0.4600 0.4838 711,569 -0.02(-4.22%)
May 10, 2024 0.5311 0.5489 0.4964 0.5051 1,175,247 -0.08(-14.39%)
May 09, 2024 0.6100 0.6100 0.5176 0.5900 8,820,701 -0.75(-55.97%)
May 08, 2024 1.550 1.850 1.060 1.340 23,676,840 +0.29(+27.62%)
May 07, 2024 1.030 1.095 1.030 1.050 6,389 +0.00(+0.00%)
May 06, 2024 1.070 1.071 1.050 1.050 5,596 +0.00(+0.42%)
May 03, 2024 1.075 1.090 1.040 1.046 14,393 -0.02(-2.30%)
May 02, 2024 1.080 1.080 1.030 1.070 14,440 +0.00(+0.02%)
May 01, 2024 1.060 1.090 1.030 1.070 36,109 +0.03(+2.88%)
Apr 30, 2024 0.9800 1.070 0.9800 1.040 18,379 -0.01(-0.95%)
Apr 29, 2024 1.030 1.060 1.020 1.050 10,433 +0.01(+0.96%)
Apr 26, 2024 1.050 1.065 1.020 1.040 13,979 -0.03(-2.80%)
Apr 25, 2024 1.140 1.140 0.9900 1.070 45,989 -0.04(-3.60%)
Apr 24, 2024 1.180 1.180 1.101 1.110 26,703 -0.02(-1.71%)
Apr 23, 2024 1.144 1.160 1.120 1.129 6,321 -0.04(-3.48%)
Apr 22, 2024 1.160 1.170 1.120 1.170 5,165 +0.06(+5.41%)
Apr 19, 2024 1.190 1.219 1.110 1.110 18,006 -0.05(-4.06%)
Apr 18, 2024 1.110 1.160 1.110 1.157 4,792 +0.04(+3.77%)
Apr 17, 2024 1.080 1.130 1.080 1.115 13,878 +0.02(+1.82%)
Apr 16, 2024 1.150 1.150 1.080 1.095 11,411 -0.00(-0.44%)
Apr 15, 2024 1.140 1.163 1.080 1.100 22,739 -0.06(-5.18%)
Apr 12, 2024 1.150 1.200 1.140 1.160 14,721 -0.01(-0.85%)
Apr 11, 2024 1.160 1.210 1.160 1.170 12,656 +0.01(+0.86%)
Apr 10, 2024 1.170 1.190 1.160 1.160 6,013 -0.04(-3.33%)
Apr 09, 2024 1.154 1.210 1.150 1.200 7,621 +0.02(+1.69%)
Apr 08, 2024 1.270 1.270 1.150 1.180 20,519 -0.01(-0.84%)
Apr 05, 2024 1.150 1.215 1.150 1.190 27,298 +0.01(+1.28%)
Apr 04, 2024 1.204 1.220 1.170 1.175 19,796 -0.02(-2.08%)
Apr 03, 2024 1.170 1.230 1.150 1.200 45,781 +0.01(+0.84%)
Apr 02, 2024 1.270 1.280 1.170 1.190 65,648 -0.03(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.