Tivic Health Systems, Inc. (TIVC) NASDAQ

0.28

-0.0069(-2.44%)

Updated at September 16 03:45PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 13, 2024	0.3	0.29	0.29	0.3	0.28	202,136
September 12, 2024	0.3	0.3	0.3	0.31	0.29	107,967
September 11, 2024	0.29	0.29	0.29	0.31	0.28	180,704
September 10, 2024	0.32	0.3	0.3	0.33	0.3	80,100
September 09, 2024	0.32	0.32	0.32	0.33	0.31	152,264
September 06, 2024	0.32	0.33	0.33	0.33	0.31	17,008
September 05, 2024	0.33	0.32	0.32	0.33	0.31	93,653
September 04, 2024	0.34	0.33	0.33	0.34	0.33	72,500
September 03, 2024	0.34	0.34	0.34	0.36	0.32	229,557
August 30, 2024	0.32	0.33	0.33	0.33	0.31	199,533
August 29, 2024	0.33	0.32	0.32	0.34	0.31	112,002
August 28, 2024	0.34	0.33	0.33	0.36	0.33	181,506
August 27, 2024	0.35	0.35	0.35	0.35	0.33	90,900
August 26, 2024	0.37	0.36	0.36	0.37	0.33	299,700
August 23, 2024	0.36	0.34	0.34	0.37	0.34	384,603
August 22, 2024	0.34	0.35	0.35	0.36	0.33	364,200
August 21, 2024	0.32	0.34	0.34	0.36	0.31	505,801
August 20, 2024	0.32	0.33	0.33	0.33	0.31	174,844
August 19, 2024	0.33	0.33	0.33	0.35	0.32	381,563
August 16, 2024	0.3	0.34	0.34	0.34	0.3	364,885
August 15, 2024	0.31	0.29	0.29	0.32	0.29	726,746
August 14, 2024	0.34	0.31	0.31	0.34	0.31	374,450
August 13, 2024	0.39	0.33	0.33	0.39	0.31	413,528
August 12, 2024	0.41	0.38	0.38	0.43	0.38	345,130
August 09, 2024	0.42	0.41	0.41	0.42	0.39	240,923
August 08, 2024	0.4	0.41	0.41	0.42	0.39	426,303
August 07, 2024	0.42	0.38	0.38	0.44	0.36	665,676
August 06, 2024	0.48	0.42	0.42	0.49	0.42	812,631
August 05, 2024	0.5	0.5	0.5	0.51	0.43	1.29M
August 02, 2024	0.66	0.51	0.51	0.69	0.51	2.21M
August 01, 2024	0.55	0.66	0.66	0.73	0.55	8.84M
July 31, 2024	0.51	0.56	0.56	0.58	0.48	3M
July 30, 2024	0.8	0.58	0.58	0.95	0.56	49.52M
July 29, 2024	0.59	0.7	0.7	0.81	0.56	106.15M
July 26, 2024	0.4	0.45	0.45	0.85	0.38	58.41M
July 25, 2024	0.46	0.4	0.4	0.46	0.33	62.8M
July 24, 2024	0.3	0.31	0.31	0.31	0.29	249,943
July 23, 2024	0.33	0.31	0.31	0.45	0.28	3.09M
July 22, 2024	0.36	0.34	0.34	0.36	0.32	101,321
July 19, 2024	0.36	0.35	0.35	0.37	0.35	117,809
July 18, 2024	0.35	0.36	0.36	0.37	0.35	211,394
July 17, 2024	0.37	0.37	0.37	0.43	0.35	1.56M
July 16, 2024	0.35	0.37	0.37	0.39	0.34	403,897
July 15, 2024	0.34	0.35	0.35	0.36	0.33	75,585
July 12, 2024	0.36	0.34	0.34	0.36	0.33	124,655
July 11, 2024	0.34	0.36	0.36	0.36	0.34	127,510
July 10, 2024	0.34	0.35	0.35	0.35	0.33	96,362
July 09, 2024	0.34	0.34	0.34	0.36	0.32	132,268
July 08, 2024	0.37	0.35	0.35	0.37	0.34	112,790
July 05, 2024	0.37	0.37	0.37	0.38	0.35	63,385
July 03, 2024	0.37	0.37	0.37	0.38	0.36	93,224
July 02, 2024	0.38	0.37	0.37	0.39	0.37	126,297
July 01, 2024	0.39	0.38	0.38	0.39	0.38	53,839
June 28, 2024	0.38	0.39	0.39	0.4	0.38	67,784
June 27, 2024	0.4	0.39	0.39	0.4	0.39	66,617
June 26, 2024	0.39	0.4	0.4	0.41	0.39	117,849
June 25, 2024	0.41	0.4	0.4	0.41	0.39	56,285
June 24, 2024	0.39	0.41	0.41	0.42	0.39	100,756
June 21, 2024	0.4	0.39	0.39	0.42	0.39	196,101
June 20, 2024	0.4	0.39	0.39	0.4	0.39	50,375