VIVE

Viveve Medical Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.0007 0.13% 0.525 18:00:01
Close Price Low Price High Price Open Price Previous Close
0.5225 0.5051 0.5334 0.53 0.5243
more quote information »

VIVE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.54820.5535640.480.5212428547,044-0.0232-4.23%
1 Month0.570.600.480.5458937754,350-0.045-7.89%
3 Months0.601.440.480.69140865,560,009-0.075-12.5%
6 Months0.681.440.450.67790133,260,063-0.155-22.79%
1 Year4.9711.500.451.092,486,151-4.45-89.44%
3 Years5.3011.500.0751.011,467,204-4.78-90.09%
5 Years0.8111.500.0751.20917,155-0.285-35.19%

VIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 0.5243 -0.0047 -0.89% 0.54 0.54 0.50 535,533
Sep 28 2020 0.529 0.0122 2.36% 0.52 0.5303 0.502 305,178
Sep 25 2020 0.5168 0.0089 1.75% 0.507 0.5199 0.49 283,469
Sep 24 2020 0.5079 -0.0271 -5.07% 0.53 0.53 0.48 919,137
Sep 23 2020 0.535 -0.0275 -4.89% 0.5482 0.553564 0.5305 691,901
Sep 22 2020 0.5625 0.0228 4.22% 0.542 0.5939 0.5322 2,911,661
Sep 21 2020 0.5397 -0.0061 -1.12% 0.55 0.55 0.50 528,177
Sep 18 2020 0.5458 0.0058 1.07% 0.5424 0.55 0.5351 253,270
Sep 17 2020 0.54 -0.0175 -3.14% 0.5499 0.556 0.53 303,577
Sep 16 2020 0.5575 0.015 2.76% 0.5459 0.5575 0.535 461,194
Sep 15 2020 0.5425 0.0125 2.36% 0.5271 0.549 0.52 467,820
Sep 14 2020 0.53 -0.0055 -1.03% 0.53 0.539 0.5221 536,385
Sep 11 2020 0.5355 0.0046 0.87% 0.5302 0.54 0.5284 328,258
Sep 10 2020 0.5309 -0.0074 -1.37% 0.5304 0.5483 0.525 442,537
Sep 09 2020 0.5383 -0.0157 -2.83% 0.535 0.55 0.525 733,311
Sep 08 2020 0.554 0.0162 3.01% 0.54 0.5563 0.52 941,976
Sep 04 2020 0.5378 -0.0071 -1.3% 0.55 0.56 0.53 781,752
Sep 03 2020 0.5449 -0.0371 -6.37% 0.5819 0.60 0.54 1,900,612
Sep 02 2020 0.582 0.013 2.28% 0.57 0.5899 0.565 1,293,439
Sep 01 2020 0.569 -0.0435 -7.1% 0.5983 0.61 0.5613 2,206,218
Aug 31 2020 0.6125 0.004 0.66% 0.63 0.66 0.60 1,631,131
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.