VIVE

Viveve Medical Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Viveve Medical Inc VIVE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -2.77% 3.16 06:52:59
Open Price Low Price High Price Close Price Prev Close
3.25
more quote information »

VIVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.054.053.203.45969,802-0.89-21.98%
1 Month3.805.403.204.311,842,092-0.64-16.84%
3 Months5.125.703.033.792,032,185-1.96-38.28%
6 Months5.506.7753.034.291,329,905-2.34-42.55%
1 Year11.5014.403.036.122,301,003-8.34-72.52%
3 Years42.00115.000.758.721,632,212-38.84-92.48%
5 Years7.50115.000.7511.091,034,904-4.34-57.87%

VIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 3.25 -0.13 -3.85% 3.40 3.4078 3.20 788,011
Mar 02 2021 3.38 -0.08 -2.31% 3.45 3.61 3.32 889,982
Mar 01 2021 3.46 0.06 1.76% 3.52 3.57 3.38 1,078,837
Feb 26 2021 3.40 -0.29 -7.86% 3.70 3.72 3.37 987,960
Feb 25 2021 3.69 -0.19 -4.9% 4.05 4.05 3.60 1,104,220
Feb 24 2021 3.88 0.11 2.92% 3.80 3.94 3.75 393,625
Feb 23 2021 3.77 -0.27 -6.68% 3.84 3.87 3.4001 1,538,384
Feb 22 2021 4.04 -0.11 -2.65% 4.22 4.26 3.98 2,126,618
Feb 19 2021 4.15 0.25 6.41% 3.98 4.16 3.87 1,494,887
Feb 18 2021 3.90 -0.13 -3.23% 3.95 4.01 3.84 888,123
Feb 17 2021 4.03 -0.12 -2.89% 4.18 4.24 3.90 1,336,189
Feb 16 2021 4.15 -0.04 -0.95% 4.26 4.3499 4.08 1,083,004
Feb 12 2021 4.19 -0.09 -2.1% 4.21 4.34 3.96 1,182,850
Feb 11 2021 4.28 -0.22 -4.89% 4.57 4.59 4.25 1,626,356
Feb 10 2021 4.50 -0.50 -10.0% 5.04 5.05 4.50 3,489,092
Feb 09 2021 5.00 0.30 6.38% 4.83 5.40 4.3956 7,506,577
Feb 08 2021 4.70 0.87 22.72% 3.84 4.75 3.83 5,494,577
Feb 05 2021 3.83 -0.04 -1.03% 3.94 3.98 3.78 939,690
Feb 04 2021 3.87 0.07 1.84% 3.80 3.89 3.72 1,050,775
See More Historical Prices »


Your Recent History
NASDAQ
VIVE
Viveve Med..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.