Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.130 -0.070 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.170 4.220 4.000 4.130 20,648 -0.07(-1.67%)
May 29, 2025 4.120 4.300 4.111 4.200 22,654 +0.08(+1.94%)
May 28, 2025 4.100 4.163 4.080 4.120 8,402 +0.00(+0.00%)
May 27, 2025 4.100 4.150 4.000 4.120 50,816 +0.01(+0.24%)
May 23, 2025 4.050 4.500 3.960 4.110 69,612 -0.12(-2.84%)
May 22, 2025 4.210 4.316 4.002 4.230 54,968 -0.06(-1.40%)
May 21, 2025 4.400 4.595 4.200 4.290 67,311 -0.16(-3.60%)
May 20, 2025 4.220 4.690 4.220 4.450 81,257 +0.16(+3.73%)
May 19, 2025 4.180 4.500 4.150 4.290 59,045 +0.02(+0.47%)
May 16, 2025 4.230 4.348 4.157 4.270 28,142 -0.05(-1.16%)
May 15, 2025 4.410 4.427 4.110 4.320 76,341 +0.00(+0.00%)
May 14, 2025 4.080 4.390 4.000 4.320 109,053 +0.31(+7.73%)
May 13, 2025 4.220 4.220 4.000 4.010 101,240 -0.22(-5.20%)
May 12, 2025 3.920 4.300 3.920 4.230 51,813 +0.29(+7.36%)
May 09, 2025 4.050 4.140 3.820 3.940 61,469 -0.21(-5.06%)
May 08, 2025 4.260 4.529 4.110 4.150 46,752 -0.15(-3.49%)
May 07, 2025 4.300 4.550 4.250 4.300 76,163 -0.06(-1.38%)
May 06, 2025 4.440 4.570 4.330 4.360 37,865 -0.08(-1.80%)
May 05, 2025 4.400 4.500 4.217 4.440 48,097 -0.02(-0.45%)
May 02, 2025 4.440 4.600 4.440 4.460 52,761 -0.03(-0.67%)
May 01, 2025 4.360 4.785 4.200 4.490 78,417 +0.13(+2.98%)
Apr 30, 2025 4.530 4.867 4.290 4.360 63,390 -0.25(-5.42%)
Apr 29, 2025 6.280 6.495 4.610 4.610 484,109 -1.86(-28.75%)
Apr 28, 2025 6.930 6.950 6.300 6.470 261,235 -0.65(-9.13%)
Apr 25, 2025 6.690 7.550 6.680 7.120 281,771 +0.08(+1.14%)
Apr 24, 2025 6.900 7.740 6.750 7.040 624,282 +0.13(+1.88%)
Apr 23, 2025 6.930 7.430 6.310 6.910 1,036,781 -0.22(-3.09%)
Apr 22, 2025 11.57 13.23 6.610 7.130 35,341,992 +3.63(+103.71%)
Apr 21, 2025 3.430 3.560 3.370 3.500 14,684 +0.00(+0.00%)
Apr 17, 2025 3.680 3.860 3.400 3.500 117,730 -0.18(-4.89%)
Apr 16, 2025 3.680 3.990 3.600 3.680 47,777 -0.14(-3.66%)
Apr 15, 2025 4.060 4.136 3.801 3.820 72,962 -0.47(-10.96%)
Apr 14, 2025 4.390 4.650 4.210 4.290 26,433 -0.08(-1.83%)
Apr 11, 2025 4.410 4.680 4.300 4.370 54,998 -0.08(-1.80%)
Apr 10, 2025 4.810 4.810 4.315 4.450 95,152 -0.37(-7.68%)
Apr 09, 2025 3.470 5.590 3.330 4.820 926,064 +1.21(+33.52%)
Apr 08, 2025 4.510 4.711 3.580 3.610 189,734 -1.14(-24.00%)
Apr 07, 2025 4.730 5.650 4.400 4.750 516,391 +0.01(+0.21%)
Apr 04, 2025 5.000 5.700 4.540 4.740 1,165,454 -0.13(-2.67%)
Apr 03, 2025 4.840 5.800 3.780 4.870 34,817,080 +1.62(+49.85%)
Apr 02, 2025 2.510 3.980 2.500 3.250 978,399 +0.73(+28.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.