VIVE Quote, Trading Chart, Viveve Medical Inc.

home / stock / vive / vive quote

Stock Information
Company Name: Viveve Medical Inc.
Stock Symbol: VIVE
Market: NASDAQ
Website: viveve.com
Menu
VIVE VIVE Quote VIVE Short VIVE News VIVE Articles VIVE Message Board
Get VIVE Alerts

News, Short Squeeze, Breakout and More Instantly...
VIVE Quote
Last:$0.2201
Change Percent:11.54%
Open:$0.23
Previous Close:$0.2201
High:$0.25
Low:$0.22
Volume:2,630,400
Last Trade Date Time:01/18/2023 03:41:42 pm
Quotes are delayed by 15 to 20 minutes.
VIVE Chart
Last Twenty Trading Days
Date:2023-01-18
Open:$0.23
Close:$0.2201
High:$0.25
Low:$0.22
Volume:2,630,400
Date:2023-01-17
Open:$0.2717
Close:$0.26
High:$0.28
Low:$0.2251
Volume:7,098,152
Date:2023-01-16
Open:$0.9018
Close:$0.8601
High:$0.9998
Low:$0.812
Volume:742,524
Date:2023-01-13
Open:$0.9018
Close:$0.8601
High:$0.9998
Low:$0.812
Volume:742,524
Date:2023-01-12
Open:$0.7
Close:$0.8136
High:$0.84
Low:$0.697228
Volume:308,465
Date:2023-01-11
Open:$0.6802
Close:$0.68
High:$0.7314
Low:$0.68
Volume:112,231
Date:2023-01-10
Open:$0.7069
Close:$0.69
High:$0.7399
Low:$0.65
Volume:198,006
Date:2023-01-09
Open:$0.6501
Close:$0.685
High:$0.7298
Low:$0.61
Volume:151,332
Date:2023-01-06
Open:$0.6061
Close:$0.6599
High:$0.685
Low:$0.5758
Volume:158,359
Date:2023-01-05
Open:$0.64
Close:$0.63
High:$0.6632
Low:$0.5601
Volume:127,972
Date:2023-01-04
Open:$0.68
Close:$0.625
High:$0.69
Low:$0.52
Volume:457,161
Date:2023-01-03
Open:$0.44
Close:$0.65
High:$0.65
Low:$0.425
Volume:379,769
Date:2023-01-02
Open:$0.4365
Close:$0.425
High:$0.45
Low:$0.3798
Volume:193,820
Date:2022-12-30
Open:$0.4365
Close:$0.425
High:$0.45
Low:$0.3798
Volume:193,820
Date:2022-12-29
Open:$0.480101
Close:$0.45
High:$0.480101
Low:$0.4101
Volume:254,392
Date:2022-12-28
Open:$0.55
Close:$0.4961
High:$0.55
Low:$0.48
Volume:157,316
Date:2022-12-27
Open:$0.43
Close:$0.55
High:$0.55
Low:$0.4
Volume:354,883
Date:2022-12-26
Open:$0.38755
Close:$0.41
High:$0.41
Low:$0.365
Volume:187,342
Date:2022-12-23
Open:$0.38755
Close:$0.41
High:$0.41
Low:$0.365
Volume:187,342
Date:2022-12-22
Open:$0.36
Close:$0.3592
High:$0.3999
Low:$0.35
Volume:75,152