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 )

0.4710 -0.0140 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.5000 0.5000 0.4669 0.4710 486,847 -0.01(-2.89%)
May 16, 2024 0.5300 0.5400 0.4513 0.4850 1,208,886 -0.02(-3.64%)
May 15, 2024 0.5086 0.5183 0.4700 0.5033 551,102 +0.00(+0.66%)
May 14, 2024 0.4611 0.5149 0.4611 0.5000 609,290 +0.02(+3.35%)
May 13, 2024 0.4864 0.5112 0.4600 0.4838 711,569 -0.02(-4.22%)
May 10, 2024 0.5311 0.5489 0.4964 0.5051 1,175,247 -0.08(-14.39%)
May 09, 2024 0.6100 0.6100 0.5176 0.5900 8,820,701 -0.75(-55.97%)
May 08, 2024 1.550 1.850 1.060 1.340 23,676,840 +0.29(+27.62%)
May 07, 2024 1.030 1.095 1.030 1.050 6,389 +0.00(+0.00%)
May 06, 2024 1.070 1.071 1.050 1.050 5,596 +0.00(+0.42%)
May 03, 2024 1.075 1.090 1.040 1.046 14,393 -0.02(-2.30%)
May 02, 2024 1.080 1.080 1.030 1.070 14,440 +0.00(+0.02%)
May 01, 2024 1.060 1.090 1.030 1.070 36,109 +0.03(+2.88%)
Apr 30, 2024 0.9800 1.070 0.9800 1.040 18,379 -0.01(-0.95%)
Apr 29, 2024 1.030 1.060 1.020 1.050 10,433 +0.01(+0.96%)
Apr 26, 2024 1.050 1.065 1.020 1.040 13,979 -0.03(-2.80%)
Apr 25, 2024 1.140 1.140 0.9900 1.070 45,989 -0.04(-3.60%)
Apr 24, 2024 1.180 1.180 1.101 1.110 26,703 -0.02(-1.71%)
Apr 23, 2024 1.144 1.160 1.120 1.129 6,321 -0.04(-3.48%)
Apr 22, 2024 1.160 1.170 1.120 1.170 5,165 +0.06(+5.41%)
Apr 19, 2024 1.190 1.219 1.110 1.110 18,006 -0.05(-4.06%)
Apr 18, 2024 1.110 1.160 1.110 1.157 4,792 +0.04(+3.77%)
Apr 17, 2024 1.080 1.130 1.080 1.115 13,878 +0.02(+1.82%)
Apr 16, 2024 1.150 1.150 1.080 1.095 11,411 -0.00(-0.44%)
Apr 15, 2024 1.140 1.163 1.080 1.100 22,739 -0.06(-5.18%)
Apr 12, 2024 1.150 1.200 1.140 1.160 14,721 -0.01(-0.85%)
Apr 11, 2024 1.160 1.210 1.160 1.170 12,656 +0.01(+0.86%)
Apr 10, 2024 1.170 1.190 1.160 1.160 6,013 -0.04(-3.33%)
Apr 09, 2024 1.154 1.210 1.150 1.200 7,621 +0.02(+1.69%)
Apr 08, 2024 1.270 1.270 1.150 1.180 20,519 -0.01(-0.84%)
Apr 05, 2024 1.150 1.215 1.150 1.190 27,298 +0.01(+1.28%)
Apr 04, 2024 1.204 1.220 1.170 1.175 19,796 -0.02(-2.08%)
Apr 03, 2024 1.170 1.230 1.150 1.200 45,781 +0.01(+0.84%)
Apr 02, 2024 1.270 1.280 1.170 1.190 65,648 -0.03(-2.46%)
Apr 01, 2024 1.240 1.360 1.200 1.220 174,224 -0.03(-2.40%)
Mar 28, 2024 1.210 1.380 1.150 1.250 94,781 +0.06(+5.04%)
Mar 27, 2024 1.200 1.246 1.180 1.190 39,096 -0.01(-0.83%)
Mar 26, 2024 1.280 1.290 1.200 1.200 88,805 -0.25(-17.24%)
Mar 25, 2024 1.430 1.480 1.370 1.450 438,657 +0.08(+5.84%)
Mar 22, 2024 1.250 1.550 1.250 1.370 112,000 +0.08(+6.21%)
Mar 21, 2024 1.280 1.290 1.230 1.290 19,626 +0.04(+3.19%)
Mar 20, 2024 1.290 1.290 1.240 1.250 8,942 -0.01(-0.79%)
Mar 19, 2024 1.270 1.298 1.260 1.260 8,448 +0.01(+0.80%)
Mar 18, 2024 1.340 1.340 1.240 1.250 8,118 -0.01(-0.79%)
Mar 15, 2024 1.230 1.310 1.230 1.260 17,094 +0.03(+2.43%)
Mar 14, 2024 1.280 1.325 1.220 1.230 22,865 -0.08(-6.10%)
Mar 13, 2024 1.320 1.346 1.300 1.310 6,759 -0.03(-2.24%)
Mar 12, 2024 1.320 1.397 1.300 1.340 17,053 -0.01(-0.74%)
Mar 11, 2024 1.320 1.390 1.300 1.350 11,814 -0.04(-2.88%)
Mar 08, 2024 1.270 1.390 1.270 1.390 35,672 +0.12(+9.45%)
Mar 07, 2024 1.290 1.300 1.270 1.270 17,267 -0.05(-3.79%)
Mar 06, 2024 1.200 1.320 1.200 1.320 12,512 +0.07(+5.60%)
Mar 05, 2024 1.260 1.320 1.250 1.250 47,964 -0.05(-3.85%)
Mar 04, 2024 1.310 1.340 1.250 1.300 94,490 -0.11(-7.80%)
Mar 01, 2024 1.770 1.770 1.404 1.410 402,809 -0.29(-17.06%)
Feb 29, 2024 1.250 2.240 1.220 1.700 4,490,022 +0.45(+36.00%)
Feb 28, 2024 1.210 1.295 1.210 1.250 6,793 +0.03(+2.46%)
Feb 27, 2024 1.210 1.265 1.200 1.220 8,601 +0.01(+0.83%)
Feb 26, 2024 1.250 1.275 1.200 1.210 11,531 -0.03(-2.42%)
Feb 23, 2024 1.220 1.270 1.200 1.240 19,974 -0.03(-2.36%)
Feb 22, 2024 1.270 1.270 1.210 1.270 16,069 +0.00(+0.00%)
Feb 21, 2024 1.240 1.270 1.200 1.270 11,984 -0.01(-0.78%)
Feb 20, 2024 1.200 1.280 1.200 1.280 19,358 +0.04(+3.23%)
Feb 16, 2024 1.090 1.248 1.090 1.240 31,179 +0.12(+10.78%)
Feb 15, 2024 1.270 1.270 1.000 1.119 67,167 -0.13(-10.46%)
Feb 14, 2024 1.200 1.300 1.130 1.250 43,515 +0.06(+5.04%)
Feb 13, 2024 1.230 1.230 1.170 1.190 9,538 -0.06(-4.80%)
Feb 12, 2024 1.220 1.272 1.201 1.250 19,694 +0.01(+0.81%)
Feb 09, 2024 1.180 1.240 1.170 1.240 19,574 +0.04(+3.33%)
Feb 08, 2024 1.180 1.230 1.150 1.200 16,745 -0.03(-2.44%)
Feb 07, 2024 1.290 1.290 1.181 1.230 19,032 -0.06(-4.65%)
Feb 06, 2024 1.245 1.290 1.203 1.290 23,152 +0.06(+4.88%)
Feb 05, 2024 1.210 1.280 1.130 1.230 37,029 -0.02(-1.60%)
Feb 02, 2024 1.300 1.300 1.200 1.250 10,699 -0.05(-3.85%)
Feb 01, 2024 1.250 1.310 1.170 1.300 18,142 +0.02(+1.56%)
Jan 31, 2024 1.210 1.340 1.190 1.280 37,619 +0.03(+2.40%)
Jan 30, 2024 1.480 1.820 1.180 1.250 392,442 -0.12(-8.76%)
Jan 29, 2024 1.380 1.380 1.270 1.370 15,200 +0.03(+2.24%)
Jan 26, 2024 1.300 1.350 1.250 1.340 36,097 +0.06(+4.69%)
Jan 25, 2024 1.290 1.330 1.228 1.280 11,672 -0.03(-2.29%)
Jan 24, 2024 1.350 1.391 1.301 1.310 13,059 -0.07(-5.07%)
Jan 23, 2024 1.270 1.390 1.270 1.380 9,167 +0.08(+6.15%)
Jan 22, 2024 1.280 1.380 1.200 1.300 50,310 -0.04(-2.99%)
Jan 19, 2024 1.310 1.370 1.300 1.340 25,793 -0.02(-1.47%)
Jan 18, 2024 1.350 1.430 1.300 1.360 47,928 -0.03(-2.16%)
Jan 17, 2024 1.450 1.544 1.375 1.390 50,802 +0.00(+0.00%)
Jan 16, 2024 1.580 1.590 1.330 1.390 81,172 -0.22(-13.86%)
Jan 12, 2024 1.630 1.641 1.581 1.614 10,733 +0.03(+2.13%)
Jan 11, 2024 1.710 1.740 1.580 1.580 57,977 -0.13(-7.86%)
Jan 10, 2024 1.730 1.800 1.700 1.715 48,628 -0.06(-3.12%)
Jan 09, 2024 1.840 1.840 1.741 1.770 28,936 -0.07(-3.80%)
Jan 08, 2024 1.800 1.944 1.730 1.840 196,102 +0.07(+3.95%)
Jan 05, 2024 1.760 1.842 1.740 1.770 8,338 +0.01(+0.57%)
Jan 04, 2024 1.770 1.850 1.750 1.760 34,201 -0.05(-2.76%)
Jan 03, 2024 1.810 1.830 1.740 1.810 20,835 +0.00(+0.00%)
Jan 02, 2024 1.770 1.853 1.720 1.810 20,664 +0.01(+0.56%)
Dec 29, 2023 1.890 1.890 1.770 1.800 20,532 -0.07(-3.74%)
Dec 28, 2023 1.820 1.880 1.790 1.870 37,732 +0.02(+1.08%)
Dec 27, 2023 1.800 1.890 1.770 1.850 90,016 -0.01(-0.54%)
Dec 26, 2023 1.850 2.050 1.800 1.860 370,083 +0.00(+0.00%)
Dec 22, 2023 1.850 1.940 1.790 1.860 98,889 +0.01(+0.54%)
Dec 21, 2023 1.730 1.970 1.700 1.850 196,022 +0.19(+11.45%)
Dec 20, 2023 1.690 1.800 1.660 1.660 34,265 -0.09(-5.14%)
Dec 19, 2023 1.700 1.750 1.640 1.750 39,718 +0.02(+1.16%)
Dec 18, 2023 1.750 1.780 1.701 1.730 32,094 -0.06(-3.35%)
Dec 15, 2023 1.820 1.887 1.760 1.790 32,135 -0.03(-1.65%)
Dec 14, 2023 1.770 1.850 1.690 1.820 131,579 +0.06(+3.41%)
Dec 13, 2023 1.860 1.870 1.610 1.760 96,828 -0.11(-5.88%)
Dec 12, 2023 1.930 2.000 1.860 1.870 52,998 -0.07(-3.61%)
Dec 11, 2023 2.060 2.100 1.910 1.940 102,216 -0.07(-3.48%)
Dec 08, 2023 2.090 2.188 1.941 2.010 125,491 -0.04(-1.95%)
Dec 07, 2023 1.830 2.178 1.800 2.050 309,834 +0.23(+12.66%)
Dec 06, 2023 1.990 2.000 1.780 1.820 155,109 -0.20(-9.92%)
Dec 05, 2023 2.160 2.200 2.000 2.020 106,340 -0.15(-6.91%)
Dec 04, 2023 2.170 2.300 2.020 2.170 165,083 +0.15(+7.43%)
Dec 01, 2023 2.170 2.210 1.930 2.020 228,071 -0.15(-6.91%)
Nov 30, 2023 2.590 3.210 2.032 2.170 1,408,200 -0.15(-6.47%)
Nov 29, 2023 2.180 2.400 2.000 2.320 473,694 +0.42(+22.11%)
Nov 28, 2023 2.260 2.260 1.860 1.900 118,118 -0.40(-17.39%)
Nov 27, 2023 2.260 2.360 2.150 2.300 212,795 +0.11(+5.02%)
Nov 24, 2023 2.090 2.300 2.066 2.190 89,521 +0.10(+4.78%)
Nov 22, 2023 2.100 2.240 2.050 2.090 238,304 -0.20(-8.73%)
Nov 21, 2023 1.720 2.390 1.720 2.290 1,375,541 +0.53(+30.11%)
Nov 20, 2023 1.730 1.830 1.680 1.760 210,856 -0.01(-0.56%)
Nov 17, 2023 1.860 1.920 1.720 1.770 161,779 -0.14(-7.33%)
Nov 16, 2023 1.770 1.950 1.630 1.910 373,547 +0.03(+1.60%)
Nov 15, 2023 1.800 1.990 1.710 1.880 722,487 -0.30(-13.76%)
Nov 14, 2023 2.200 2.580 2.030 2.180 3,928,583 +0.04(+1.87%)
Nov 13, 2023 2.280 2.520 1.770 2.140 49,556,924 +0.95(+79.83%)
Nov 10, 2023 1.290 1.290 1.180 1.190 26,940 +0.01(+0.85%)
Nov 09, 2023 1.200 1.250 1.170 1.180 23,470 -0.02(-1.67%)
Nov 08, 2023 1.200 1.220 1.180 1.200 17,341 -0.02(-1.64%)
Nov 07, 2023 1.250 1.250 1.191 1.220 9,133 +0.03(+2.52%)
Nov 06, 2023 1.260 1.260 1.181 1.190 16,980 +0.02(+1.71%)
Nov 03, 2023 1.330 1.370 1.150 1.170 120,919 -0.09(-7.14%)
Nov 02, 2023 1.270 1.340 1.250 1.260 21,707 -0.03(-2.33%)
Nov 01, 2023 1.220 1.300 1.220 1.290 19,401 +0.02(+1.57%)
Oct 31, 2023 1.260 1.290 1.260 1.270 5,206 -0.02(-1.55%)
Oct 30, 2023 1.270 1.290 1.248 1.290 13,664 +0.00(+0.00%)
Oct 27, 2023 1.340 1.370 1.290 1.290 25,393 -0.07(-5.15%)
Oct 26, 2023 1.320 1.380 1.268 1.360 28,520 +0.06(+4.62%)
Oct 25, 2023 1.300 1.330 1.270 1.300 12,775 -0.04(-2.99%)
Oct 24, 2023 1.350 1.390 1.310 1.340 49,181 +0.00(+0.00%)
Oct 23, 2023 1.310 1.350 1.210 1.340 34,839 +0.12(+9.84%)
Oct 20, 2023 1.240 1.280 1.210 1.220 22,859 -0.05(-3.94%)
Oct 19, 2023 1.520 1.520 1.200 1.270 63,491 -0.15(-10.56%)
Oct 18, 2023 1.460 1.530 1.409 1.420 22,373 -0.08(-5.33%)
Oct 17, 2023 1.520 1.560 1.500 1.500 17,125 -0.02(-1.32%)
Oct 16, 2023 1.510 1.550 1.470 1.520 26,048 -0.02(-1.30%)
Oct 13, 2023 1.710 1.710 1.520 1.540 26,332 -0.05(-3.14%)
Oct 12, 2023 1.660 1.660 1.545 1.590 33,255 -0.02(-1.24%)
Oct 11, 2023 1.750 1.750 1.570 1.610 48,904 -0.09(-5.29%)
Oct 10, 2023 1.500 1.750 1.460 1.700 114,946 +0.25(+17.24%)
Oct 09, 2023 1.530 1.540 1.440 1.450 35,999 -0.07(-4.61%)
Oct 06, 2023 1.680 1.680 1.480 1.520 97,189 -0.15(-8.98%)
Oct 05, 2023 1.620 1.670 1.580 1.670 52,664 -0.03(-1.76%)
Oct 04, 2023 1.700 1.700 1.600 1.700 53,137 -0.01(-0.58%)
Oct 03, 2023 1.780 1.806 1.710 1.710 51,814 -0.13(-7.07%)
Oct 02, 2023 1.810 1.880 1.780 1.840 90,945 +0.11(+6.36%)
Sep 29, 2023 1.760 1.850 1.720 1.730 51,052 -0.06(-3.35%)
Sep 28, 2023 1.940 2.000 1.741 1.790 95,450 -0.14(-7.25%)
Sep 27, 2023 2.000 2.100 1.920 1.930 142,859 -0.05(-2.53%)
Sep 26, 2023 2.060 2.060 1.930 1.980 125,012 -0.03(-1.49%)
Sep 25, 2023 1.950 2.040 1.920 2.010 47,040 +0.02(+1.01%)
Sep 22, 2023 2.130 2.146 1.910 1.990 71,614 -0.16(-7.44%)
Sep 21, 2023 2.130 2.230 2.050 2.150 58,250 +0.00(+0.00%)
Sep 20, 2023 2.200 2.300 2.130 2.150 54,868 -0.03(-1.38%)
Sep 19, 2023 2.250 2.258 2.150 2.180 54,761 -0.08(-3.54%)
Sep 18, 2023 2.320 2.440 2.260 2.260 146,745 -0.08(-3.42%)
Sep 15, 2023 2.400 2.490 2.300 2.340 96,070 -0.04(-1.68%)
Sep 14, 2023 2.510 2.650 2.380 2.380 120,452 -0.12(-4.80%)
Sep 13, 2023 2.600 2.644 2.460 2.500 64,205 -0.07(-2.72%)
Sep 12, 2023 2.690 2.713 2.534 2.570 74,753 -0.10(-3.75%)
Sep 11, 2023 2.610 2.740 2.450 2.670 151,343 +0.12(+4.71%)
Sep 08, 2023 2.780 2.880 2.510 2.550 208,042 -0.29(-10.21%)
Sep 07, 2023 2.850 2.985 2.710 2.840 167,353 -0.03(-1.05%)
Sep 06, 2023 2.800 3.090 2.680 2.870 243,213 +0.00(+0.00%)
Sep 05, 2023 3.090 3.100 2.695 2.870 555,739 -0.22(-7.12%)
Sep 01, 2023 2.410 3.490 2.410 3.090 2,543,744 +0.66(+27.16%)
Aug 31, 2023 2.510 2.750 2.390 2.430 551,510 -0.23(-8.65%)
Aug 30, 2023 2.600 2.750 2.340 2.660 1,176,284 -0.32(-10.74%)
Aug 29, 2023 3.960 4.010 2.780 2.980 25,324,936 +1.04(+53.61%)
Aug 28, 2023 2.310 2.390 1.901 1.940 988,613 -0.24(-11.01%)
Aug 25, 2023 2.490 2.540 2.000 2.180 567,853 -0.43(-16.48%)
Aug 24, 2023 2.710 3.200 2.550 2.610 1,043,478 -0.27(-9.38%)
Aug 23, 2023 3.900 4.000 2.771 2.880 1,424,946 -1.06(-26.90%)
Aug 22, 2023 5.600 6.200 3.700 3.940 1,335,510 -1.96(-33.22%)
Aug 21, 2023 5.500 6.730 5.250 5.900 639,142 -0.08(-1.34%)
Aug 18, 2023 5.800 6.200 5.010 5.980 971,300 -0.45(-7.00%)
Aug 17, 2023 9.000 11.46 5.970 6.430 5,904,562 -0.27(-4.03%)
Aug 16, 2023 4.300 6.740 4.210 6.700 3,430,027 +2.98(+80.11%)
Aug 15, 2023 3.800 3.920 3.520 3.720 222,080 -0.26(-6.53%)
Aug 14, 2023 3.700 4.180 3.640 3.980 207,581 +0.24(+6.42%)
Aug 11, 2023 3.900 3.990 3.710 3.740 268,186 -0.35(-8.56%)
Aug 10, 2023 4.100 4.270 4.000 4.090 254,846 -0.28(-6.41%)
Aug 09, 2023 4.050 4.750 4.050 4.370 568,142 +0.27(+6.59%)
Aug 08, 2023 4.320 4.330 3.880 4.100 394,787 -0.40(-8.89%)
Aug 07, 2023 4.260 4.650 4.190 4.500 527,892 -2.67(-37.24%)
Aug 04, 2023 6.900 7.300 5.820 7.170 1,729,870 +1.40(+24.26%)
Aug 03, 2023 5.120 5.830 4.760 5.770 615,049 +0.56(+10.75%)
Aug 02, 2023 4.450 5.250 4.300 5.210 403,059 +0.61(+13.26%)
Aug 01, 2023 4.710 4.900 4.510 4.600 138,121 -0.30(-6.12%)
Jul 31, 2023 5.160 5.160 4.700 4.900 158,232 -0.09(-1.80%)
Jul 28, 2023 4.990 5.080 4.700 4.990 189,289 +0.15(+3.10%)
Jul 27, 2023 4.800 5.020 4.610 4.840 146,700 +0.00(+0.00%)
Jul 26, 2023 4.580 5.060 4.300 4.840 243,637 +0.14(+2.98%)
Jul 25, 2023 4.450 4.970 4.270 4.700 270,796 +0.43(+10.07%)
Jul 24, 2023 4.310 4.430 4.190 4.270 126,345 -0.23(-5.11%)
Jul 21, 2023 4.520 4.600 4.250 4.500 187,065 -0.03(-0.66%)
Jul 20, 2023 4.650 4.690 4.420 4.530 284,385 -0.02(-0.44%)
Jul 19, 2023 4.600 4.780 4.330 4.550 336,075 -0.15(-3.19%)
Jul 18, 2023 4.480 4.700 4.330 4.700 289,913 +0.20(+4.44%)
Jul 17, 2023 4.700 4.700 4.180 4.500 441,843 -1.83(-28.91%)
Jul 14, 2023 6.530 6.680 6.110 6.330 87,049 -0.31(-4.67%)
Jul 13, 2023 6.670 6.950 6.580 6.640 77,452 -0.26(-3.77%)
Jul 12, 2023 6.960 7.100 6.620 6.900 88,595 -0.48(-6.50%)
Jul 11, 2023 8.000 8.000 6.610 7.380 226,911 +0.28(+3.94%)
Jul 10, 2023 6.080 7.500 5.900 7.100 550,333 -3.86(-35.22%)
Jul 07, 2023 10.70 11.20 10.67 10.96 60,805 -0.02(-0.18%)
Jul 06, 2023 11.17 11.30 10.41 10.98 23,740 -0.32(-2.83%)
Jul 05, 2023 10.40 11.94 10.15 11.30 46,056 +1.00(+9.71%)
Jul 03, 2023 10.30 10.78 10.09 10.30 13,692 -0.29(-2.74%)
Jun 30, 2023 11.28 11.36 10.26 10.59 28,649 -0.63(-5.61%)
Jun 29, 2023 11.13 11.89 10.67 11.22 29,165 -0.18(-1.58%)
Jun 28, 2023 12.00 12.65 11.13 11.40 72,820 -2.51(-18.04%)
Jun 27, 2023 14.50 21.75 13.30 13.91 1,612,659 +3.90(+38.96%)
Jun 26, 2023 10.90 10.90 10.00 10.01 4,812 -0.19(-1.86%)
Jun 23, 2023 10.60 10.90 10.00 10.20 9,988 +0.10(+0.99%)
Jun 22, 2023 10.28 10.92 9.500 10.10 17,314 +0.26(+2.64%)
Jun 21, 2023 9.930 10.69 9.270 9.840 25,500 -1.03(-9.48%)
Jun 20, 2023 12.00 12.00 9.500 10.87 65,490 +1.02(+10.36%)
Jun 16, 2023 9.770 13.21 9.300 9.850 228,879 +0.57(+6.14%)
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.