Viveve Medical Historical Data - VIVE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Viveve Medical Inc VIVE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0011 -0.17% 0.6289 0.607 0.64 0.63 0.63 17:12:27
more quote information »

VIVE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.680.700.600.6377165849,834-0.0511-7.51%
1 Month0.670.700.5720.63407821,239,021-0.0411-6.13%
3 Months0.9241.050.450.6313641,078,105-0.2951-31.94%
6 Months0.852.200.451.091,637,096-0.2211-26.01%
1 Year0.563511.500.0750.89065332,330,5090.065411.61%
3 Years7.4111.500.0751.28997,218-6.78-91.51%
5 Years0.8511.500.0751.45624,940-0.2211-26.01%

VIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 0.6232 -0.0055 -0.87% 0.623 0.66 0.60 792,881
May 29 2020 0.6287 -0.0063 -0.99% 0.64 0.6449 0.61 697,633
May 28 2020 0.635 -0.0054 -0.84% 0.65 0.69 0.63 810,164
May 27 2020 0.6404 -0.0116 -1.78% 0.6632 0.665 0.6205 675,018
May 26 2020 0.652 0.01735 2.73% 0.68 0.70 0.64 1,273,473
May 22 2020 0.634649 -0.01775 -2.72% 0.66 0.67 0.6106 1,418,801
May 21 2020 0.6524 0.0304 4.89% 0.64 0.70 0.61 3,868,160
May 20 2020 0.622 0.0133 2.18% 0.6144 0.63 0.5901 1,044,423
May 19 2020 0.6087 0.0187 3.17% 0.60 0.6394 0.59 1,044,629
May 18 2020 0.59 -0.0025 -0.42% 0.61 0.611 0.5779 717,936
May 15 2020 0.592499 -0.0328 -5.25% 0.61 0.615 0.572 816,079
May 14 2020 0.6253 0.00735 1.19% 0.615 0.6381 0.58 668,962
May 13 2020 0.61795 -0.02305 -3.6% 0.6428 0.665 0.601601 760,522
May 12 2020 0.641 0.001 0.16% 0.66 0.6899 0.63 1,546,090
May 11 2020 0.64 0.0187 3.01% 0.62 0.655 0.613 1,167,604
May 08 2020 0.6213 -0.0187 -2.92% 0.658 0.658 0.605 797,085
May 07 2020 0.64 0.0215 3.48% 0.605 0.69 0.5816 2,642,078
May 06 2020 0.6185 -0.0293 -4.52% 0.6426 0.6498 0.60 880,436
May 05 2020 0.6478 0.0328 5.33% 0.67 0.69 0.625 1,919,422
May 04 2020 0.615 0.0249 4.22% 0.5998 0.6399 0.5626 1,039,676
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.