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)

4.150 -0.150 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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 +0.28(+6.26%)
Apr 04, 2025 5.000 5.700 4.320 4.470 1,165,454 -0.40(-8.21%)
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%)
Apr 01, 2025 2.550 2.560 2.430 2.520 10,162 -0.04(-1.56%)
Mar 31, 2025 2.740 2.740 2.541 2.560 26,673 -0.25(-8.90%)
Mar 28, 2025 2.860 2.860 2.640 2.810 16,472 -0.11(-3.77%)
Mar 27, 2025 3.000 3.064 2.859 2.920 16,334 -0.08(-2.67%)
Mar 26, 2025 3.220 3.580 2.851 3.000 180,026 -0.21(-6.56%)
Mar 25, 2025 3.410 3.410 3.210 3.211 14,611 -0.20(-5.85%)
Mar 24, 2025 3.280 3.410 3.120 3.410 24,610 -0.14(-3.94%)
Mar 21, 2025 3.430 3.550 3.290 3.550 37,294 +0.12(+3.50%)
Mar 20, 2025 3.370 3.551 3.140 3.430 14,882 -0.05(-1.44%)
Mar 19, 2025 3.150 3.490 3.100 3.480 85,295 +0.33(+10.48%)
Mar 18, 2025 3.290 3.300 3.110 3.150 21,641 -0.15(-4.55%)
Mar 17, 2025 3.290 3.578 3.100 3.300 63,367 +0.01(+0.30%)
Mar 14, 2025 3.160 3.422 3.050 3.290 48,229 +0.11(+3.46%)
Mar 13, 2025 3.410 3.490 3.150 3.180 21,905 -0.23(-6.74%)
Mar 12, 2025 3.180 3.690 2.970 3.410 90,448 +0.18(+5.57%)
Mar 11, 2025 3.140 3.332 2.850 3.230 86,151 +0.02(+0.62%)
Mar 10, 2025 3.560 3.915 3.030 3.210 117,847 -0.51(-13.71%)
Mar 07, 2025 4.250 4.380 3.401 3.720 139,638 -0.63(-14.46%)
Mar 06, 2025 4.760 4.854 4.272 4.349 58,417 -0.63(-12.67%)
Mar 05, 2025 4.420 5.234 4.386 4.979 74,491 -0.80(-13.83%)
Mar 04, 2025 5.440 5.797 5.188 5.778 24,263 +0.25(+4.55%)
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.