Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.970 -0.210 (-5.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 28, 2025 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 (%)
Jul 28, 2025 4.162 4.162 3.930 3.970 35,304 -0.21(-5.02%)
Jul 25, 2025 4.370 4.390 4.180 4.180 19,739 -0.20(-4.57%)
Jul 24, 2025 4.220 4.599 4.210 4.380 53,449 +0.08(+1.86%)
Jul 23, 2025 4.200 4.350 4.119 4.300 29,961 +0.10(+2.38%)
Jul 22, 2025 4.140 4.480 4.140 4.200 44,881 +0.12(+3.02%)
Jul 21, 2025 4.070 4.240 4.000 4.077 68,898 +0.04(+0.91%)
Jul 18, 2025 4.070 4.195 3.943 4.040 11,994 -0.02(-0.49%)
Jul 17, 2025 3.950 4.100 3.870 4.060 36,118 +0.11(+2.91%)
Jul 16, 2025 3.910 4.080 3.910 3.945 13,476 +0.04(+0.90%)
Jul 15, 2025 3.930 4.030 3.880 3.910 32,045 -0.15(-3.69%)
Jul 14, 2025 4.030 4.090 3.870 4.060 32,107 +0.00(+0.00%)
Jul 11, 2025 4.420 4.440 4.000 4.060 11,813 -0.19(-4.47%)
Jul 10, 2025 4.350 4.440 4.240 4.250 11,321 -0.10(-2.30%)
Jul 09, 2025 4.090 4.390 4.090 4.350 29,214 +0.21(+5.20%)
Jul 08, 2025 3.950 4.190 3.950 4.135 26,871 +0.15(+3.89%)
Jul 07, 2025 3.950 4.030 3.871 3.980 6,213 -0.01(-0.25%)
Jul 03, 2025 3.950 4.080 3.860 3.990 10,709 +0.10(+2.57%)
Jul 02, 2025 3.940 3.940 3.810 3.890 12,108 -0.06(-1.52%)
Jul 01, 2025 4.030 4.090 3.900 3.950 19,096 -0.20(-4.82%)
Jun 30, 2025 3.820 4.150 3.820 4.150 37,453 +0.35(+9.07%)
Jun 27, 2025 3.855 3.855 3.800 3.805 4,877 +0.06(+1.47%)
Jun 26, 2025 3.800 3.900 3.750 3.750 13,798 -0.07(-1.83%)
Jun 25, 2025 3.900 3.980 3.760 3.820 15,780 -0.10(-2.55%)
Jun 24, 2025 3.850 4.150 3.712 3.920 46,837 +0.05(+1.29%)
Jun 23, 2025 3.900 3.910 3.850 3.870 11,332 +0.07(+1.84%)
Jun 20, 2025 3.980 3.980 3.754 3.800 10,313 -0.08(-2.06%)
Jun 18, 2025 3.920 3.920 3.720 3.880 12,281 +0.08(+2.11%)
Jun 17, 2025 3.740 3.910 3.695 3.800 15,131 +0.05(+1.33%)
Jun 16, 2025 3.770 3.815 3.650 3.750 30,440 +0.04(+1.08%)
Jun 13, 2025 3.850 3.900 3.700 3.710 60,972 -0.19(-4.87%)
Jun 12, 2025 3.760 3.900 3.660 3.900 33,921 +0.09(+2.36%)
Jun 11, 2025 3.900 3.960 3.800 3.810 24,918 -0.09(-2.31%)
Jun 10, 2025 3.860 3.910 3.850 3.900 13,076 +0.04(+1.04%)
Jun 09, 2025 4.020 4.020 3.850 3.860 25,603 -0.09(-2.28%)
Jun 06, 2025 3.920 4.068 3.860 3.950 30,142 +0.03(+0.77%)
Jun 05, 2025 4.150 4.150 3.910 3.920 21,862 -0.23(-5.54%)
Jun 04, 2025 4.050 4.180 4.050 4.150 38,086 +0.06(+1.47%)
Jun 03, 2025 4.120 4.140 4.025 4.090 15,825 -0.03(-0.73%)
Jun 02, 2025 4.050 4.150 4.000 4.120 45,076 -0.01(-0.24%)
May 30, 2025 4.170 4.220 4.000 4.130 20,648 -0.07(-1.67%)
May 29, 2025 4.120 4.300 4.111 4.200 22,654 +0.08(+1.94%)
May 28, 2025 4.100 4.163 4.080 4.120 8,402 +0.00(+0.00%)
May 27, 2025 4.100 4.150 4.000 4.120 50,816 +0.01(+0.24%)
May 23, 2025 4.050 4.500 3.960 4.110 69,612 -0.12(-2.84%)
May 22, 2025 4.210 4.316 4.002 4.230 54,968 -0.06(-1.40%)
May 21, 2025 4.400 4.595 4.200 4.290 67,311 -0.16(-3.60%)
May 20, 2025 4.220 4.690 4.220 4.450 81,257 +0.16(+3.73%)
May 19, 2025 4.180 4.500 4.150 4.290 59,045 +0.02(+0.47%)
May 16, 2025 4.230 4.348 4.157 4.270 28,142 -0.05(-1.16%)
May 15, 2025 4.410 4.427 4.110 4.320 76,341 +0.00(+0.00%)
May 14, 2025 4.080 4.390 4.000 4.320 109,053 +0.31(+7.73%)
May 13, 2025 4.220 4.220 4.000 4.010 101,240 -0.22(-5.20%)
May 12, 2025 3.920 4.300 3.920 4.230 51,813 +0.29(+7.36%)
May 09, 2025 4.050 4.140 3.820 3.940 61,469 -0.21(-5.06%)
May 08, 2025 4.260 4.529 4.110 4.150 46,752 -0.15(-3.49%)
May 07, 2025 4.300 4.550 4.250 4.300 76,163 -0.06(-1.38%)
May 06, 2025 4.440 4.570 4.330 4.360 37,865 -0.08(-1.80%)
May 05, 2025 4.400 4.500 4.217 4.440 48,097 -0.02(-0.45%)
May 02, 2025 4.440 4.600 4.440 4.460 52,761 -0.03(-0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.