Tivic Health Systems, Inc. (TIVC) NASDAQ

1.89

+0(+0.00%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 20252.231.891.892.511.8149.33M
December 22, 20251.751.811.811.871.7510,111
December 19, 20251.871.741.741.91.7429,900
December 18, 20251.911.891.892.021.8615,400
December 17, 20251.981.91.91.991.95,203
December 16, 20252.05222.0529,333
December 15, 20252.032.012.012.11.9721,801
December 12, 20252.662.092.092.662.05150,604
December 11, 20252.332.662.662.72.32312,855
December 10, 20252.332.432.432.432.2830,111
December 09, 20252.22.332.332.362.16120,971
December 08, 20252.012.112.112.191.9833,902
December 05, 20252.04222.051.9610,085
December 04, 20251.892.042.042.221.89205,532
December 03, 20251.771.771.771.831.7236,522
December 02, 20251.821.781.781.851.7619,200
December 01, 20251.851.831.831.851.7825,000
November 28, 20251.761.821.821.851.7640,800
November 26, 20251.791.761.761.831.7114,185
November 25, 20251.721.751.751.771.6828,770
November 24, 20251.651.721.721.751.6540,118
November 21, 20251.641.651.651.681.610,790
November 20, 20251.671.61.61.731.5830,100
November 19, 20251.881.651.651.881.6546,502
November 18, 20251.481.881.881.881.48141,479
November 17, 20251.811.51.51.851.47101,734
November 14, 20252.031.911.912.051.74388,300
November 13, 20252.22.082.082.272.0635,900
November 12, 20252.272.242.242.332.2412,500
November 11, 20252.262.272.272.282.228,800
November 10, 20252.262.262.262.362.2147,800
November 07, 20252.312.232.232.332.1422,900
November 06, 20252.372.242.242.452.2247,600
November 05, 20252.422.482.482.692.33218,446
November 04, 20252.332.312.312.412.311,000
November 03, 20252.512.372.372.512.3341,200
October 31, 20252.412.512.512.572.4128,452
October 30, 20252.562.52.52.572.432,700
October 29, 20252.672.532.532.682.550,138
October 28, 20252.762.692.692.82.6355,100
October 27, 20252.892.82.82.912.7635,273
October 24, 20252.862.892.892.92.8322,528
October 23, 20252.812.832.832.92.819,900
October 22, 20252.912.852.852.932.8127,500
October 21, 20252.92.952.952.962.8333,800
October 20, 20252.942.852.852.982.8150,309
October 17, 20252.982.92.92.992.8618,045
October 16, 20253.022.952.953.022.8628,895
October 15, 20252.992.992.993.012.9328,000
October 14, 20252.963.013.013.062.9265,715
October 13, 20252.92.932.932.972.8714,968
October 10, 20252.952.892.892.992.83120,519
October 09, 20253.072.962.963.152.9686,600
October 08, 20253.023.143.143.153.01203,468
October 07, 20252.942.932.933.032.9311,401
October 06, 202532.982.983.112.9736,600
October 03, 20252.993.023.023.072.9517,842
October 02, 20252.922.972.973.012.9117,300
October 01, 20252.892.992.992.992.8720,668
September 30, 20252.872.892.892.922.8345,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved