Tivic Health Systems, Inc. (TIVC) NASDAQ

2.85

-0.048(-1.66%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 29, 20252.962.922.922.982.8472,847
September 26, 20252.962.962.962.992.947,600
September 25, 202532.992.993.072.9346,265
September 24, 20253.053.043.043.11348,300
September 23, 20253.053.053.053.123.0232,154
September 22, 20253.093.053.053.13333,900
September 19, 20253.153.073.073.183.0353,000
September 18, 20253.043.133.133.213.01121,800
September 17, 20253.153.083.083.153.061.12M
September 16, 20253.033.153.153.172.9861,900
September 15, 20253.113.043.043.183.0340,217
September 12, 20253.063.113.113.123.0422,143
September 11, 20252.943.073.073.082.9364,109
September 10, 20252.942.992.993.042.949,583
September 09, 20252.882.982.983.052.85120,934
September 08, 20252.932.882.882.932.8136,000
September 05, 20252.922.942.942.962.8342,411
September 04, 20253.022.912.913.022.8866,761
September 03, 20253.13.053.053.13.0227,931
September 02, 20253.053.053.053.13.0242,150
August 29, 20253.123.093.093.143.0547,024
August 28, 20253.063.093.093.193.0555,122
August 27, 20253.13.073.073.133.0541,100
August 26, 20253.083.123.123.173.0393,833
August 25, 20253.093.183.183.183.0974,600
August 22, 20253.23.23.23.323.07159,076
August 21, 20253.143.23.23.463.09288,803
August 20, 20253.563.213.213.663.0714.7M
August 19, 20253.173.053.053.243193,208
August 18, 20253.373.313.313.543.1535,337
August 15, 20255.093.793.795.63.5141.27M
August 14, 20253.53.53.53.73.393.31M
August 13, 20253.653.513.513.653.516,229
August 12, 20253.453.613.613.753.3535,000
August 11, 20253.23.563.563.613.1751,606
August 08, 20253.363.173.173.443.1416,814
August 07, 20253.233.143.143.293.1426,884
August 06, 20253.423.323.323.443.289,711
August 05, 20253.43.383.383.613.2416,400
August 04, 20253.223.213.213.283.1848,500
August 01, 20253.453.223.223.453.1634,732
July 31, 20253.563.453.453.623.4427,223
July 30, 20253.653.623.623.683.622,302
July 29, 20253.953.683.683.963.5564,246
July 28, 20254.163.973.974.163.9335,354
July 25, 20254.374.184.184.394.1819,739