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 )

3.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 7, 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 (%)
Mar 07, 2025 4.250 4.380 3.401 3.720 139,638 +3.46(+1354.26%)
Mar 06, 2025 0.2800 0.2855 0.2513 0.2558 993,096 -0.04(-12.67%)
Mar 05, 2025 0.2600 0.3079 0.2580 0.2929 1,266,349 -0.05(-13.83%)
Mar 04, 2025 0.3200 0.3410 0.3052 0.3399 412,486 +0.01(+4.55%)
Mar 03, 2025 0.3740 0.3740 0.3200 0.3251 1,196,654 -0.04(-10.86%)
Feb 28, 2025 0.4100 0.4138 0.3401 0.3647 544,285 -0.04(-9.68%)
Feb 27, 2025 0.3810 0.4050 0.3801 0.4038 411,610 -0.00(-0.30%)
Feb 26, 2025 0.3949 0.4684 0.3814 0.4050 939,016 -0.01(-2.88%)
Feb 25, 2025 0.4200 0.4390 0.3800 0.4170 836,911 -0.01(-1.88%)
Feb 24, 2025 0.4400 0.4900 0.4220 0.4250 1,004,188 -0.03(-7.49%)
Feb 21, 2025 0.5100 0.5100 0.4530 0.4594 715,428 -0.05(-9.92%)
Feb 20, 2025 0.4710 0.5137 0.4500 0.5100 1,444,390 -0.01(-1.96%)
Feb 19, 2025 0.5140 0.5800 0.4610 0.5202 4,231,108 +0.01(+2.16%)
Feb 18, 2025 0.5400 0.5857 0.4900 0.5092 4,175,910 -0.06(-10.82%)
Feb 14, 2025 0.6500 0.6500 0.5600 0.5710 8,141,080 -0.18(-24.24%)
Feb 13, 2025 0.8057 0.9200 0.6221 0.7537 80,179,080 +0.05(+7.67%)
Feb 12, 2025 0.3854 0.7016 0.3508 0.7000 512,266,816 +0.46(+197.87%)
Feb 11, 2025 0.2302 0.2399 0.2300 0.2350 140,550 +0.00(+1.08%)
Feb 10, 2025 0.2340 0.2435 0.2300 0.2325 263,986 -0.01(-2.72%)
Feb 07, 2025 0.2410 0.2600 0.2333 0.2390 483,625 -0.00(-1.61%)
Feb 06, 2025 0.2500 0.2736 0.2400 0.2429 1,071,033 +0.00(+1.00%)
Feb 05, 2025 0.2510 0.2510 0.2359 0.2405 95,720 -0.00(-0.21%)
Feb 04, 2025 0.2400 0.2522 0.2400 0.2410 147,007 -0.01(-2.82%)
Feb 03, 2025 0.2385 0.2500 0.2300 0.2480 129,435 +0.01(+5.22%)
Jan 31, 2025 0.2380 0.2579 0.2350 0.2357 209,125 -0.00(-1.79%)
Jan 30, 2025 0.2500 0.2597 0.2261 0.2400 247,190 -0.02(-5.88%)
Jan 29, 2025 0.2500 0.2690 0.2401 0.2550 196,264 +0.01(+2.57%)
Jan 28, 2025 0.2600 0.2698 0.2301 0.2486 281,077 -0.01(-4.27%)
Jan 27, 2025 0.2710 0.2821 0.2500 0.2597 311,785 -0.02(-5.84%)
Jan 24, 2025 0.2710 0.2813 0.2710 0.2758 52,763 +0.00(+0.33%)
Jan 23, 2025 0.2710 0.2800 0.2702 0.2749 133,598 -0.01(-2.38%)
Jan 22, 2025 0.2919 0.2919 0.2707 0.2816 174,197 -0.00(-1.19%)
Jan 21, 2025 0.2849 0.2950 0.2733 0.2850 187,746 -0.01(-2.96%)
Jan 17, 2025 0.2802 0.2950 0.2750 0.2937 253,603 +0.02(+7.58%)
Jan 16, 2025 0.2715 0.2800 0.2630 0.2730 167,692 +0.01(+2.44%)
Jan 15, 2025 0.2660 0.2798 0.2600 0.2665 208,749 +0.00(+0.64%)
Jan 14, 2025 0.2760 0.3000 0.2615 0.2648 208,837 -0.01(-4.68%)
Jan 13, 2025 0.3160 0.3160 0.2550 0.2778 417,721 -0.03(-10.04%)
Jan 10, 2025 0.2960 0.3250 0.2841 0.3088 455,336 +0.02(+6.12%)
Jan 08, 2025 0.3108 0.3118 0.2800 0.2910 373,681 -0.02(-6.67%)
Jan 07, 2025 0.3100 0.3300 0.3069 0.3118 435,259 -0.01(-1.80%)
Jan 06, 2025 0.3434 0.3499 0.3000 0.3175 837,553 -0.03(-9.93%)
Jan 03, 2025 0.3490 0.3650 0.3256 0.3525 3,509,235 +0.01(+2.77%)
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 and Conditions.