TIVC Quote, Trading Chart, Tivic Health Systems Inc.

home / stock / tivc / tivc quote

Stock Information
Company Name: Tivic Health Systems Inc.
Stock Symbol: TIVC
Market: NASDAQ
Menu
TIVC TIVC Quote TIVC Short TIVC News TIVC Articles TIVC Message Board
Get TIVC Alerts

News, Short Squeeze, Breakout and More Instantly...
TIVC Quote
Last:$0.4092
Change Percent:-3.04%
Open:$0.4165
Previous Close:$0.4092
High:$0.4165
Low:$0.385
Volume:219,165
Last Trade Date Time:06/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TIVC Chart
Last Twenty Trading Days
Date:2024-06-17
Open:$0.4165
Close:$0.4092
High:$0.4165
Low:$0.385
Volume:219,165
Date:2024-06-14
Open:$0.4239
Close:$0.4042
High:$0.4252
Low:$0.4042
Volume:54,671
Date:2024-06-13
Open:$0.4067
Close:$0.4251
High:$0.4385
Low:$0.3978
Volume:156,188
Date:2024-06-12
Open:$0.3992
Close:$0.397
High:$0.415
Low:$0.396
Volume:213,915
Date:2024-06-11
Open:$0.391
Close:$0.4008
High:$0.41
Low:$0.38
Volume:110,651
Date:2024-06-10
Open:$0.39
Close:$0.4
High:$0.4099
Low:$0.39
Volume:281,951
Date:2024-06-07
Open:$0.4
Close:$0.4078
High:$0.409
Low:$0.3841
Volume:622,137
Date:2024-06-06
Open:$0.383
Close:$0.386
High:$0.3983
Low:$0.38
Volume:96,569
Date:2024-06-05
Open:$0.3978
Close:$0.383
High:$0.3978
Low:$0.380101
Volume:90,383
Date:2024-06-04
Open:$0.388
Close:$0.3951
High:$0.4
Low:$0.3801
Volume:108,710
Date:2024-06-03
Open:$0.4143
Close:$0.4
High:$0.418
Low:$0.38
Volume:155,143
Date:2024-05-31
Open:$0.4175
Close:$0.4118
High:$0.4234
Low:$0.4
Volume:101,784
Date:2024-05-30
Open:$0.4164
Close:$0.411
High:$0.42
Low:$0.41
Volume:109,917
Date:2024-05-29
Open:$0.3921
Close:$0.4149
High:$0.4299
Low:$0.3903
Volume:232,326
Date:2024-05-28
Open:$0.4109
Close:$0.4097
High:$0.4109
Low:$0.3901
Volume:157,984
Date:2024-05-27
Open:$0.4
Close:$0.4049
High:$0.414
Low:$0.395
Volume:215,830
Date:2024-05-24
Open:$0.4
Close:$0.4049
High:$0.414
Low:$0.395
Volume:215,830
Date:2024-05-23
Open:$0.4558
Close:$0.41
High:$0.46
Low:$0.3485
Volume:397,965
Date:2024-05-22
Open:$0.451
Close:$0.4599
High:$0.4725
Low:$0.442
Volume:578,026
Date:2024-05-21
Open:$0.48
Close:$0.4597
High:$0.48
Low:$0.45
Volume:385,941