home / stock / tivc / tivc quote
Last: | $0.4838 |
---|---|
Change Percent: | 3.7% |
Open: | $0.4864 |
Close: | $0.4838 |
High: | $0.511199 |
Low: | $0.46 |
Volume: | 657,480 |
Last Trade Date Time: | 05/13/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.4838 | $0.4864 | $0.4838 | $0.511199 | $0.46 | 657,480 | 05-13-2024 |
$0.5051 | $0.5311 | $0.5051 | $0.5489 | $0.4964 | 1,175,247 | 05-10-2024 |
$0.59 | $0.61 | $0.59 | $0.61 | $0.5176 | 8,838,798 | 05-09-2024 |
$1.34 | $1.55 | $1.34 | $1.85 | $1.06 | 23,587,076 | 05-08-2024 |
$1.05 | $1.03 | $1.05 | $1.0945 | $1.03 | 6,418 | 05-07-2024 |
$1.05 | $1.07 | $1.05 | $1.0713 | $1.05 | 5,003 | 05-06-2024 |
$1.0456 | $1.075 | $1.0456 | $1.09 | $1.04 | 14,393 | 05-03-2024 |
$1.0702 | $1.08 | $1.0702 | $1.08 | $1.03 | 14,440 | 05-02-2024 |
$1.07 | $1.0591 | $1.07 | $1.09 | $1.03 | 35,291 | 05-01-2024 |
$1.04 | $0.98 | $1.04 | $1.07 | $0.98 | 18,379 | 04-30-2024 |
$1.05 | $1.03 | $1.05 | $1.06 | $1.02 | 10,433 | 04-29-2024 |
$1.04 | $1.05 | $1.04 | $1.065 | $1.02 | 13,979 | 04-26-2024 |
$1.07 | $1.14 | $1.07 | $1.14 | $0.99 | 45,989 | 04-25-2024 |
$1.11 | $1.18 | $1.11 | $1.18 | $1.1006 | 26,699 | 04-24-2024 |
$1.1293 | $1.1444 | $1.1293 | $1.16 | $1.1201 | 5,966 | 04-23-2024 |
$1.17 | $1.16 | $1.17 | $1.17 | $1.1201 | 5,165 | 04-22-2024 |
$1.11 | $1.19 | $1.11 | $1.2189 | $1.11 | 18,006 | 04-19-2024 |
$1.157 | $1.11 | $1.157 | $1.16 | $1.11 | 4,792 | 04-18-2024 |
$1.115 | $1.08 | $1.115 | $1.13 | $1.08 | 13,880 | 04-17-2024 |
$1.0951 | $1.15 | $1.0951 | $1.15 | $1.08 | 11,411 | 04-16-2024 |
News, Short Squeeze, Breakout and More Instantly...
Tivic Health Systems Inc. Company Name:
TIVC Stock Symbol:
NASDAQ Market:
Tivic Health® Systems, Inc. (“Tivic Health”, Nasdaq: TIVC), a health tech company that develops and commercializes bioelectronic medicine, today announced that it will report its Q1 2024 financial results via pre-recorded conference call and webcast on Wednesday, May 15 th ...
Tivic Health ® Systems, Inc. ("Tivic", Nasdaq: TIVC), a health tech company that develops and commercializes bioelectronic medicine, today announced the closing of its previously announced public offering of an aggregate of 4,710,000 shares of its common stock, Series A warrants to purch...
U.S. stocks traded higher toward the end of trading, with the Dow Jones index jumping over 200 points on Thursday. The Dow traded up 0.63% to 39,30...