Viveve Medical Historical Data - VIVE

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Viveve Medical Inc VIVE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.003 -0.36% 0.837 0.8649 0.82 0.84 0.84 00:00:05
more quote information »

VIVE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.881.090.812380.90880252,975,953-0.043-4.89%
1 Month3.935.900.80451.101,876,147-3.09-78.7%
3 Months0.085511.500.0752.691,594,8510.7515878.95%
6 Months0.5411.500.0750.78791273,114,5020.29755.0%
1 Year2.1011.500.0750.78908251,809,359-1.26-60.14%
3 Years6.3811.500.0751.53766,822-5.54-86.88%
5 Years0.5111.500.0751.56474,6850.32764.12%

VIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.8212 -0.0277 -3.26% 0.84 0.8649 0.82 546,235
Dec 05 2019 0.8489 -0.0419 -4.7% 0.88 0.92 0.82 1,197,582
Dec 04 2019 0.8908 -0.0492 -5.23% 0.96 0.99 0.881 1,500,334
Dec 03 2019 0.94 0.0846 9.89% 0.9264 1.09 0.859 10,189,128
Dec 02 2019 0.8554 0.0104 1.23% 0.85 0.89 0.81238 1,587,161
Nov 29 2019 0.845 -0.0049 -0.58% 0.88 0.88 0.83 387,050
Nov 27 2019 0.8499 -0.0101 -1.17% 0.88 0.919 0.82 1,462,349
Nov 26 2019 0.86 -0.04 -4.44% 0.93 0.93 0.8045 1,208,713
Nov 25 2019 0.90 0.00 0.0% 0.95 1.15 0.85 2,220,967
Nov 22 2019 0.90 -1.32 -59.46% 3.04 5.90 0.8555 12,771,344
Nov 21 2019 2.2199 -0.78 -26.0% 2.89 3.01 2.10 719,933
Nov 20 2019 3.00 -0.33 -9.91% 3.34 3.34 2.68 379,542
Nov 19 2019 3.33 0.31 10.26% 3.01 3.3954 3.00 236,577
Nov 18 2019 3.02 -0.29 -8.76% 3.30 3.32 2.9613 162,445
Nov 15 2019 3.31 -0.13 -3.77% 3.39 3.55 3.17 268,230
Nov 14 2019 3.4398 0.18 5.52% 3.18 3.85 3.11 263,314
Nov 13 2019 3.26 -0.29 -8.17% 3.34 3.67 3.11 238,141
Nov 12 2019 3.55 -0.22 -5.84% 3.65 3.70 3.11 446,170
Nov 11 2019 3.77 -0.31 -7.6% 3.97 4.20 3.60 140,112
Nov 08 2019 4.08 -0.38 -8.52% 3.93 4.20 3.70 244,528
Nov 07 2019 4.46 -0.55 -10.98% 4.98 5.10 4.29 216,624
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.