Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tivic Health Systems, Inc. - Common stock (NQ: TIVC )

0.3421 -0.0029 (-0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.3600 0.3700 0.3421 0.3421 384,403 -0.00(-0.84%)
Aug 22, 2024 0.3400 0.3600 0.3300 0.3450 361,752 +0.00(+1.47%)
Aug 21, 2024 0.3199 0.3600 0.3101 0.3400 505,605 +0.02(+4.62%)
Aug 20, 2024 0.3200 0.3342 0.3100 0.3250 172,723 -0.01(-2.29%)
Aug 19, 2024 0.3310 0.3498 0.3178 0.3326 381,563 +0.00(+0.45%)
Aug 16, 2024 0.2950 0.3445 0.2950 0.3311 474,917 +0.04(+14.17%)
Aug 15, 2024 0.3088 0.3243 0.2851 0.2900 740,241 -0.02(-7.05%)
Aug 14, 2024 0.3437 0.3437 0.3073 0.3120 373,974 -0.02(-5.60%)
Aug 13, 2024 0.3854 0.3885 0.3143 0.3305 412,563 -0.05(-13.07%)
Aug 12, 2024 0.4096 0.4266 0.3800 0.3802 344,821 -0.02(-6.12%)
Aug 09, 2024 0.4150 0.4150 0.3880 0.4050 255,090 -0.01(-1.70%)
Aug 08, 2024 0.3967 0.4242 0.3900 0.4120 425,110 +0.03(+7.99%)
Aug 07, 2024 0.4200 0.4350 0.3635 0.3815 699,961 -0.04(-9.77%)
Aug 06, 2024 0.4800 0.4900 0.4150 0.4228 760,885 -0.08(-15.19%)
Aug 05, 2024 0.5000 0.5102 0.4262 0.4985 1,290,041 -0.01(-2.56%)
Aug 02, 2024 0.6617 0.6889 0.5051 0.5116 2,258,233 -0.15(-22.68%)
Aug 01, 2024 0.5518 0.7300 0.5518 0.6617 8,857,164 +0.11(+19.20%)
Jul 31, 2024 0.5100 0.6249 0.4758 0.5551 4,076,384 -0.02(-3.80%)
Jul 30, 2024 0.7967 0.9457 0.5615 0.5770 49,873,568 -0.12(-17.81%)
Jul 29, 2024 0.5895 0.8083 0.5638 0.7020 105,404,072 +0.25(+55.31%)
Jul 26, 2024 0.3990 0.8500 0.3756 0.4520 58,482,728 +0.04(+11.00%)
Jul 25, 2024 0.4551 0.4571 0.3253 0.4072 66,271,536 +0.10(+33.07%)
Jul 24, 2024 0.2979 0.3060 0.2900 0.3060 249,893 -0.00(-0.26%)
Jul 23, 2024 0.3300 0.4500 0.2813 0.3068 3,135,665 -0.04(-11.00%)
Jul 22, 2024 0.3580 0.3580 0.3216 0.3447 100,598 -0.01(-1.79%)
Jul 19, 2024 0.3615 0.3657 0.3482 0.3510 117,809 -0.01(-2.36%)
Jul 18, 2024 0.3502 0.3733 0.3500 0.3595 211,583 -0.01(-3.70%)
Jul 17, 2024 0.3700 0.4313 0.3520 0.3733 1,540,648 +0.01(+2.25%)
Jul 16, 2024 0.3500 0.3871 0.3441 0.3651 399,895 +0.02(+5.61%)
Jul 15, 2024 0.3439 0.3570 0.3322 0.3457 75,385 +0.00(+0.79%)
Jul 12, 2024 0.3550 0.3551 0.3313 0.3430 124,655 -0.02(-4.32%)
Jul 11, 2024 0.3400 0.3600 0.3379 0.3585 127,502 +0.01(+2.49%)
Jul 10, 2024 0.3445 0.3527 0.3307 0.3498 96,342 +0.01(+1.51%)
Jul 09, 2024 0.3449 0.3550 0.3200 0.3446 132,268 -0.00(-0.12%)
Jul 08, 2024 0.3681 0.3681 0.3416 0.3450 111,790 -0.02(-6.30%)
Jul 05, 2024 0.3697 0.3800 0.3510 0.3682 63,385 -0.00(-0.43%)
Jul 03, 2024 0.3730 0.3800 0.3621 0.3698 97,324 -0.00(-0.86%)
Jul 02, 2024 0.3800 0.3889 0.3720 0.3730 125,072 -0.01(-2.41%)
Jul 01, 2024 0.3855 0.3889 0.3750 0.3822 53,839 -0.01(-2.00%)
Jun 28, 2024 0.3830 0.4003 0.3815 0.3900 67,784 -0.00(-1.02%)
Jun 27, 2024 0.4000 0.4000 0.3885 0.3940 66,617 -0.01(-1.50%)
Jun 26, 2024 0.3900 0.4123 0.3863 0.4000 117,842 +0.00(+0.50%)
Jun 25, 2024 0.4055 0.4110 0.3921 0.3980 56,489 -0.01(-2.90%)
Jun 24, 2024 0.3920 0.4200 0.3918 0.4099 100,756 +0.02(+4.62%)
Jun 21, 2024 0.3999 0.4170 0.3900 0.3918 196,101 +0.00(+0.51%)
Jun 20, 2024 0.4000 0.4000 0.3896 0.3898 50,275 +0.00(+0.10%)
Jun 18, 2024 0.4000 0.4000 0.3880 0.3894 93,970 -0.02(-4.84%)
Jun 17, 2024 0.4165 0.4165 0.3850 0.4092 219,713 +0.01(+1.24%)
Jun 14, 2024 0.4239 0.4252 0.4042 0.4042 54,671 -0.02(-4.92%)
Jun 13, 2024 0.4067 0.4385 0.3978 0.4251 156,188 +0.03(+7.08%)
Jun 12, 2024 0.3992 0.4150 0.3960 0.3970 213,915 -0.00(-0.95%)
Jun 11, 2024 0.3900 0.4100 0.3800 0.4008 110,651 +0.00(+0.20%)
Jun 10, 2024 0.3900 0.4099 0.3900 0.4000 281,949 -0.01(-1.91%)
Jun 07, 2024 0.4000 0.4090 0.3841 0.4078 622,137 +0.02(+5.65%)
Jun 06, 2024 0.3800 0.3983 0.3800 0.3860 91,143 +0.00(+0.78%)
Jun 05, 2024 0.3978 0.3978 0.3801 0.3830 89,353 -0.01(-3.06%)
Jun 04, 2024 0.3880 0.4000 0.3801 0.3951 108,610 -0.00(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.