Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tivic Health Systems, Inc. - Common stock (NQ: TIVC )

0.2570 -0.0001 (-0.04%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 26, 2024 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 (%)
Sep 25, 2024 0.2617 0.2697 0.2500 0.2571 45,826 -0.00(-1.08%)
Sep 24, 2024 0.2701 0.2790 0.2412 0.2599 339,618 -0.01(-3.74%)
Sep 23, 2024 0.2670 0.2750 0.2600 0.2700 221,351 +0.00(+0.11%)
Sep 20, 2024 0.2800 0.2921 0.2605 0.2697 104,352 -0.01(-3.68%)
Sep 19, 2024 0.2689 0.2860 0.2601 0.2800 150,044 +0.01(+1.82%)
Sep 18, 2024 0.2940 0.2940 0.2550 0.2750 684,924 +0.00(+0.00%)
Sep 17, 2024 0.3251 0.3251 0.2523 0.2750 1,499,100 -0.00(-0.36%)
Sep 16, 2024 0.2900 0.2971 0.2325 0.2760 265,550 -0.01(-3.56%)
Sep 13, 2024 0.2952 0.2972 0.2800 0.2862 202,136 -0.01(-3.05%)
Sep 12, 2024 0.2974 0.3090 0.2901 0.2952 123,284 +0.01(+3.22%)
Sep 11, 2024 0.2915 0.3100 0.2850 0.2860 180,437 -0.01(-4.67%)
Sep 10, 2024 0.3200 0.3280 0.2957 0.3000 80,090 -0.02(-5.57%)
Sep 09, 2024 0.3211 0.3278 0.3050 0.3177 152,264 -0.01(-3.11%)
Sep 06, 2024 0.3190 0.3338 0.3100 0.3279 82,567 +0.01(+2.15%)
Sep 05, 2024 0.3300 0.3305 0.3100 0.3210 93,664 -0.01(-4.18%)
Sep 04, 2024 0.3420 0.3420 0.3306 0.3350 72,480 -0.01(-2.10%)
Sep 03, 2024 0.3350 0.3586 0.3211 0.3422 229,532 +0.01(+2.95%)
Aug 30, 2024 0.3220 0.3338 0.3100 0.3324 199,537 +0.01(+3.13%)
Aug 29, 2024 0.3301 0.3399 0.3072 0.3223 112,002 -0.01(-2.92%)
Aug 28, 2024 0.3400 0.3600 0.3308 0.3320 179,688 -0.01(-4.05%)
Aug 27, 2024 0.3523 0.3523 0.3325 0.3460 88,373 -0.01(-3.05%)
Aug 26, 2024 0.3700 0.3700 0.3300 0.3569 299,647 +0.01(+4.33%)
Aug 23, 2024 0.3600 0.3700 0.3421 0.3421 384,603 -0.00(-0.84%)
Aug 22, 2024 0.3400 0.3600 0.3300 0.3450 361,752 +0.00(+1.47%)
Aug 21, 2024 0.3199 0.3600 0.3101 0.3400 505,605 +0.02(+4.62%)
Aug 20, 2024 0.3200 0.3342 0.3100 0.3250 172,723 -0.01(-2.29%)
Aug 19, 2024 0.3310 0.3498 0.3178 0.3326 381,563 +0.00(+0.45%)
Aug 16, 2024 0.2950 0.3445 0.2950 0.3311 474,917 +0.04(+14.17%)
Aug 15, 2024 0.3088 0.3243 0.2851 0.2900 740,241 -0.02(-7.05%)
Aug 14, 2024 0.3437 0.3437 0.3073 0.3120 373,974 -0.02(-5.60%)
Aug 13, 2024 0.3854 0.3885 0.3143 0.3305 412,563 -0.05(-13.07%)
Aug 12, 2024 0.4096 0.4266 0.3800 0.3802 344,821 -0.02(-6.12%)
Aug 09, 2024 0.4150 0.4150 0.3880 0.4050 255,090 -0.01(-1.70%)
Aug 08, 2024 0.3967 0.4242 0.3900 0.4120 425,110 +0.03(+7.99%)
Aug 07, 2024 0.4200 0.4350 0.3635 0.3815 699,961 -0.04(-9.77%)
Aug 06, 2024 0.4800 0.4900 0.4150 0.4228 760,885 -0.08(-15.19%)
Aug 05, 2024 0.5000 0.5102 0.4262 0.4985 1,290,041 -0.01(-2.56%)
Aug 02, 2024 0.6617 0.6889 0.5051 0.5116 2,258,233 -0.15(-22.68%)
Aug 01, 2024 0.5518 0.7300 0.5518 0.6617 8,857,164 +0.11(+19.20%)
Jul 31, 2024 0.5100 0.6249 0.4758 0.5551 4,076,384 -0.02(-3.80%)
Jul 30, 2024 0.7967 0.9457 0.5615 0.5770 49,873,568 -0.12(-17.81%)
Jul 29, 2024 0.5895 0.8083 0.5638 0.7020 105,404,072 +0.25(+55.31%)
Jul 26, 2024 0.3990 0.8500 0.3756 0.4520 58,482,728 +0.04(+11.00%)
Jul 25, 2024 0.4551 0.4571 0.3253 0.4072 66,271,536 +0.10(+33.07%)
Jul 24, 2024 0.2979 0.3060 0.2900 0.3060 249,893 -0.00(-0.26%)
Jul 23, 2024 0.3300 0.4500 0.2813 0.3068 3,135,665 -0.04(-11.00%)
Jul 22, 2024 0.3580 0.3580 0.3216 0.3447 100,598 -0.01(-1.79%)
Jul 19, 2024 0.3615 0.3657 0.3482 0.3510 117,809 -0.01(-2.36%)
Jul 18, 2024 0.3502 0.3733 0.3500 0.3595 211,583 -0.01(-3.70%)
Jul 17, 2024 0.3700 0.4313 0.3520 0.3733 1,540,648 +0.01(+2.25%)
Jul 16, 2024 0.3500 0.3871 0.3441 0.3651 399,895 +0.02(+5.61%)
Jul 15, 2024 0.3439 0.3570 0.3322 0.3457 75,385 +0.00(+0.79%)
Jul 12, 2024 0.3550 0.3551 0.3313 0.3430 124,655 -0.02(-4.32%)
Jul 11, 2024 0.3400 0.3600 0.3379 0.3585 127,502 +0.01(+2.49%)
Jul 10, 2024 0.3445 0.3527 0.3307 0.3498 96,342 +0.01(+1.51%)
Jul 09, 2024 0.3449 0.3550 0.3200 0.3446 132,268 -0.00(-0.12%)
Jul 08, 2024 0.3681 0.3681 0.3416 0.3450 111,790 -0.02(-6.30%)
Jul 05, 2024 0.3697 0.3800 0.3510 0.3682 63,385 -0.00(-0.43%)
Jul 03, 2024 0.3730 0.3800 0.3621 0.3698 97,324 -0.00(-0.86%)
Jul 02, 2024 0.3800 0.3889 0.3720 0.3730 125,072 -0.01(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.