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
0.10 4.0% 2.60 07:01:36
Open Price Low Price High Price Close Price Prev Close
2.50
more quote information »

VIVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.512.672.48012.5566,4940.093.59%
1 Month2.682.872.40742.63148,272-0.08-2.99%
3 Months2.593.222.402.73157,4530.010.39%
6 Months3.805.402.403.70603,712-1.20-31.58%
1 Year5.7514.402.405.822,028,017-3.15-54.78%
3 Years26.00115.000.757.741,632,369-23.40-90.0%
5 Years60.00115.000.7510.771,067,738-57.40-95.67%

VIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 2.50 -0.09 -3.47% 2.60 2.66 2.49 88,162
Aug 02 2021 2.59 0.03 1.37% 2.60 2.65 2.55 62,727
Jul 30 2021 2.555 -0.01 -0.39% 2.57 2.64 2.54 56,857
Jul 29 2021 2.565 0.00 0.2% 2.54 2.67 2.54 52,244
Jul 28 2021 2.56 0.03 1.19% 2.51 2.60 2.4801 72,482
Jul 27 2021 2.53 -0.04 -1.56% 2.54 2.61 2.4801 97,558
Jul 26 2021 2.57 -0.17 -6.2% 2.76 2.79 2.5522 227,256
Jul 23 2021 2.74 0.13 4.98% 2.61 2.87 2.52 711,726
Jul 22 2021 2.61 -0.01 -0.38% 2.62 2.64 2.58 19,882
Jul 21 2021 2.62 0.02 0.77% 2.62 2.70 2.52 68,045
Jul 20 2021 2.60 0.08 3.17% 2.50 2.67 2.47 73,735
Jul 19 2021 2.52 0.05 2.02% 2.45 2.58 2.4074 143,167
Jul 16 2021 2.47 -0.05 -1.98% 2.52 2.56 2.46 116,816
Jul 15 2021 2.52 0.01 0.4% 2.52 2.59 2.49 68,672
Jul 14 2021 2.51 -0.14 -5.28% 2.64 2.69 2.51 92,554
Jul 13 2021 2.65 -0.01 -0.38% 2.68 2.82 2.61 319,624
Jul 12 2021 2.66 -0.06 -2.21% 2.6408 2.74 2.62 84,348
Jul 09 2021 2.72 -0.03 -1.09% 2.76 2.77 2.64 94,135
Jul 08 2021 2.75 0.16 6.18% 2.55 2.86 2.55 183,281
Jul 07 2021 2.59 -0.02 -0.77% 2.68 2.77 2.50 332,163
Jul 06 2021 2.61 -0.15 -5.43% 2.77 2.77 2.61 193,407
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.