ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

TIVC Tivic Health Systems Inc

1.19
0.00 (0.00%)
Pre Market
Last Updated: 06:31:19
Delayed by 15 minutes

TIVC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.19 -0.01 -0.83% 1.20 1.2461 1.18 39,069
Mar 26 2024 1.20 -0.25 -17.24% 1.28 1.29 1.20 88,509
Mar 25 2024 1.45 0.08 5.84% 1.43 1.4799 1.3701 436,808
Mar 22 2024 1.37 0.08 6.21% 1.25 1.55 1.25 111,464
Mar 21 2024 1.2899 0.04 3.19% 1.26 1.29 1.23 19,619
Mar 20 2024 1.25 -0.01 -0.79% 1.25 1.29 1.24 8,940
Mar 19 2024 1.26 0.01 0.80% 1.24 1.2984 1.24 8,448
Mar 18 2024 1.25 -0.01 -0.79% 1.26 1.34 1.24 8,118
Mar 15 2024 1.26 0.03 2.43% 1.23 1.31 1.23 16,969
Mar 14 2024 1.2301 -0.08 -6.10% 1.28 1.325 1.22 22,865
Mar 13 2024 1.31 -0.03 -2.24% 1.31 1.3464 1.3001 6,739
Mar 12 2024 1.34 -0.01 -0.74% 1.32 1.397 1.30 16,768
Mar 11 2024 1.35 -0.04 -2.88% 1.32 1.39 1.30 11,814
Mar 08 2024 1.39 0.12 9.45% 1.27 1.39 1.27 34,416
Mar 07 2024 1.27 -0.05 -3.79% 1.31 1.32 1.27 17,355
Mar 06 2024 1.32 0.07 5.60% 1.20 1.32 1.20 12,512
Mar 05 2024 1.25 -0.05 -3.85% 1.26 1.3198 1.25 47,974
Mar 04 2024 1.30 -0.11 -7.80% 1.31 1.34 1.25 94,515
Mar 01 2024 1.41 -0.29 -17.06% 1.77 1.77 1.4041 399,653
Feb 29 2024 1.70 0.45 36.00% 1.25 2.24 1.2201 4,492,613
Feb 28 2024 1.25 0.03 2.46% 1.21 1.2948 1.21 6,793
Feb 27 2024 1.22 0.01 0.83% 1.21 1.265 1.20 8,601
Feb 26 2024 1.21 -0.03 -2.42% 1.25 1.275 1.20 11,531
Feb 23 2024 1.24 -0.03 -2.36% 1.24 1.27 1.20 19,933
Feb 22 2024 1.27 0.00 0.00% 1.27 1.27 1.21 16,069
Feb 21 2024 1.27 -0.01 -0.78% 1.28 1.28 1.2003 11,984
Feb 20 2024 1.28 0.04 3.23% 1.20 1.28 1.20 19,358
Feb 16 2024 1.24 0.12 10.78% 1.09 1.2483 1.09 31,179
Feb 15 2024 1.1193 -0.13 -10.46% 1.24 1.27 1.00 67,168
Feb 14 2024 1.25 0.06 5.04% 1.19 1.30 1.13 43,615
Feb 13 2024 1.19 -0.06 -4.80% 1.23 1.23 1.17 9,482
Feb 12 2024 1.25 0.01 0.81% 1.22 1.272 1.2014 19,694
Feb 09 2024 1.24 0.04 3.33% 1.18 1.24 1.17 18,599
Feb 08 2024 1.20 -0.03 -2.44% 1.18 1.23 1.1501 16,745
Feb 07 2024 1.23 -0.06 -4.65% 1.29 1.29 1.1807 21,897
Feb 06 2024 1.29 0.06 4.88% 1.21 1.29 1.2027 23,152
Feb 05 2024 1.23 -0.02 -1.60% 1.21 1.28 1.13 37,029
Feb 02 2024 1.25 -0.05 -3.85% 1.26 1.30 1.20 10,699
Feb 01 2024 1.30 0.02 1.56% 1.25 1.31 1.1701 18,223
Jan 31 2024 1.28 0.03 2.40% 1.21 1.34 1.19 37,619
Jan 30 2024 1.25 -0.12 -8.76% 1.48 1.82 1.18 392,443
Jan 29 2024 1.37 0.03 2.24% 1.38 1.38 1.27 15,587
Jan 26 2024 1.34 0.06 4.69% 1.28 1.35 1.25 35,317
Jan 25 2024 1.28 -0.03 -2.29% 1.29 1.33 1.2284 12,325
Jan 24 2024 1.31 -0.07 -5.07% 1.43 1.43 1.3014 13,059
Jan 23 2024 1.38 0.08 6.15% 1.27 1.39 1.27 9,167
Jan 22 2024 1.30 -0.04 -2.99% 1.28 1.3799 1.17 50,310
Jan 19 2024 1.34 -0.02 -1.47% 1.31 1.37 1.30 25,793
Jan 18 2024 1.36 -0.04 -2.86% 1.35 1.43 1.30 47,927
Jan 17 2024 1.40 0.01 0.72% 1.45 1.544 1.375 50,802
Jan 16 2024 1.39 -0.22 -13.86% 1.58 1.62 1.33 81,172
Jan 12 2024 1.6137 0.03 2.13% 1.60 1.6409 1.5812 7,273
Jan 11 2024 1.58 -0.13 -7.86% 1.71 1.74 1.58 57,977
Jan 10 2024 1.7147 -0.06 -3.12% 1.73 1.80 1.70 48,628
Jan 09 2024 1.77 -0.07 -3.80% 1.84 1.84 1.7414 28,956
Jan 08 2024 1.84 0.07 3.95% 1.80 1.9437 1.73 196,107
Jan 05 2024 1.7701 0.01 0.57% 1.76 1.8417 1.74 8,328
Jan 04 2024 1.76 -0.05 -2.76% 1.77 1.85 1.75 34,201
Jan 03 2024 1.81 0.00 0.00% 1.81 1.83 1.74 20,835
Jan 02 2024 1.81 0.01 0.56% 1.77 1.8535 1.72 20,664
Dec 29 2023 1.80 -0.07 -3.74% 1.89 1.89 1.77 20,432

Your Recent History

Delayed Upgrade Clock