Tivic Health Systems, Inc. (TIVC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 14,400 |
| 01 May 2024 | 1.0590 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 36,100 |
| 30 Apr 2024 | 0.9800 | 1.0700 | 0.9800 | 1.0400 | 1.0400 | 18,400 |
| 29 Apr 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 10,400 |
| 26 Apr 2024 | 1.0500 | 1.0650 | 1.0200 | 1.0400 | 1.0400 | 14,000 |
| 25 Apr 2024 | 1.1400 | 1.1400 | 0.9900 | 1.0700 | 1.0700 | 46,000 |
| 24 Apr 2024 | 1.1800 | 1.1800 | 1.1010 | 1.1100 | 1.1100 | 26,700 |
| 23 Apr 2024 | 1.1440 | 1.1600 | 1.1200 | 1.1290 | 1.1290 | 6,300 |
| 22 Apr 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 5,200 |
| 19 Apr 2024 | 1.1900 | 1.2190 | 1.1100 | 1.1100 | 1.1100 | 14,900 |
| 18 Apr 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1570 | 1.1570 | 4,700 |
| 17 Apr 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1150 | 1.1150 | 13,900 |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0950 | 1.0950 | 11,400 |
| 15 Apr 2024 | 1.1400 | 1.1630 | 1.0800 | 1.1000 | 1.1000 | 22,500 |
| 12 Apr 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 14,700 |
| 11 Apr 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 12,700 |
| 10 Apr 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 6,000 |
| 09 Apr 2024 | 1.1540 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 7,600 |
| 08 Apr 2024 | 1.2700 | 1.2700 | 1.1500 | 1.1800 | 1.1800 | 20,500 |
| 05 Apr 2024 | 1.1500 | 1.2150 | 1.1500 | 1.1900 | 1.1900 | 27,300 |
| 04 Apr 2024 | 1.2040 | 1.2200 | 1.1700 | 1.1750 | 1.1750 | 19,800 |
| 03 Apr 2024 | 1.1700 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 45,800 |
| 02 Apr 2024 | 1.2700 | 1.2800 | 1.1700 | 1.1900 | 1.1900 | 65,600 |
| 01 Apr 2024 | 1.2400 | 1.3600 | 1.2000 | 1.2200 | 1.2200 | 174,200 |
| 28 Mar 2024 | 1.2100 | 1.3800 | 1.1500 | 1.2500 | 1.2500 | 94,800 |
| 27 Mar 2024 | 1.2000 | 1.2460 | 1.1800 | 1.1900 | 1.1900 | 39,100 |
| 26 Mar 2024 | 1.2800 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 90,700 |
| 25 Mar 2024 | 1.4300 | 1.4800 | 1.3700 | 1.4500 | 1.4500 | 460,500 |
| 22 Mar 2024 | 1.2500 | 1.5500 | 1.2500 | 1.3700 | 1.3700 | 111,500 |
| 21 Mar 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 20,300 |
| 20 Mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 8,700 |
| 19 Mar 2024 | 1.2660 | 1.2980 | 1.2600 | 1.2600 | 1.2600 | 8,400 |
| 18 Mar 2024 | 1.3400 | 1.3400 | 1.2400 | 1.2500 | 1.2500 | 8,100 |
| 15 Mar 2024 | 1.2300 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 17,100 |
| 14 Mar 2024 | 1.2800 | 1.3250 | 1.2200 | 1.2300 | 1.2300 | 22,900 |
| 13 Mar 2024 | 1.3200 | 1.3460 | 1.3000 | 1.3100 | 1.3100 | 6,700 |
| 12 Mar 2024 | 1.3200 | 1.3970 | 1.3000 | 1.3400 | 1.3400 | 17,100 |
| 11 Mar 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 11,800 |
| 08 Mar 2024 | 1.2700 | 1.3900 | 1.2700 | 1.3900 | 1.3900 | 34,400 |
| 07 Mar 2024 | 1.2950 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 17,300 |
| 06 Mar 2024 | 1.2000 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 12,500 |
| 05 Mar 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 48,000 |
| 04 Mar 2024 | 1.3100 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 97,600 |
| 01 Mar 2024 | 1.7700 | 1.7700 | 1.4040 | 1.4100 | 1.4100 | 398,900 |
| 29 Feb 2024 | 1.2500 | 2.2400 | 1.2200 | 1.7000 | 1.7000 | 4,524,800 |
| 28 Feb 2024 | 1.2100 | 1.2950 | 1.2100 | 1.2500 | 1.2500 | 6,800 |
| 27 Feb 2024 | 1.2100 | 1.2650 | 1.2000 | 1.2200 | 1.2200 | 8,900 |
| 26 Feb 2024 | 1.2500 | 1.2750 | 1.2000 | 1.2100 | 1.2100 | 11,500 |
| 23 Feb 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 20,000 |
| 22 Feb 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 16,100 |
| 21 Feb 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 12,300 |
| 20 Feb 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 19,400 |
| 16 Feb 2024 | 1.0900 | 1.2480 | 1.0900 | 1.2400 | 1.2400 | 31,200 |
| 15 Feb 2024 | 1.2700 | 1.2700 | 1.0000 | 1.1190 | 1.1190 | 67,200 |
| 14 Feb 2024 | 1.2000 | 1.3000 | 1.1300 | 1.2500 | 1.2500 | 43,500 |
| 13 Feb 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 9,500 |
| 12 Feb 2024 | 1.2200 | 1.2720 | 1.2010 | 1.2500 | 1.2500 | 19,700 |
| 09 Feb 2024 | 1.1800 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 19,600 |
| 08 Feb 2024 | 1.1800 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 16,700 |
| 07 Feb 2024 | 1.2900 | 1.2900 | 1.1810 | 1.2300 | 1.2300 | 22,500 |
| 06 Feb 2024 | 1.2450 | 1.2900 | 1.2030 | 1.2900 | 1.2900 | 23,200 |
| 05 Feb 2024 | 1.2100 | 1.2800 | 1.1300 | 1.2300 | 1.2300 | 37,000 |
| 02 Feb 2024 | 1.2980 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 10,700 |
| 01 Feb 2024 | 1.2500 | 1.3100 | 1.1700 | 1.3000 | 1.3000 | 18,100 |
| 31 Jan 2024 | 1.2100 | 1.3400 | 1.1900 | 1.2800 | 1.2800 | 37,600 |
| 30 Jan 2024 | 1.4800 | 1.8200 | 1.1800 | 1.2500 | 1.2500 | 393,700 |
| 29 Jan 2024 | 1.3800 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 15,600 |
| 26 Jan 2024 | 1.3000 | 1.3500 | 1.2500 | 1.3400 | 1.3400 | 36,100 |
| 25 Jan 2024 | 1.2900 | 1.3300 | 1.2280 | 1.2800 | 1.2800 | 12,300 |
| 24 Jan 2024 | 1.3520 | 1.3910 | 1.3010 | 1.3100 | 1.3100 | 13,500 |
| 23 Jan 2024 | 1.2700 | 1.3900 | 1.2700 | 1.3800 | 1.3800 | 9,200 |
| 22 Jan 2024 | 1.2800 | 1.3800 | 1.1700 | 1.3000 | 1.3000 | 50,300 |
| 19 Jan 2024 | 1.3100 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 25,800 |
| 18 Jan 2024 | 1.3500 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 47,900 |
| 17 Jan 2024 | 1.4500 | 1.5440 | 1.3750 | 1.3900 | 1.3900 | 50,700 |
| 16 Jan 2024 | 1.5800 | 1.5900 | 1.3300 | 1.3900 | 1.3900 | 81,600 |
| 12 Jan 2024 | 1.6300 | 1.6410 | 1.5810 | 1.6140 | 1.6140 | 7,300 |
| 11 Jan 2024 | 1.7100 | 1.7400 | 1.5800 | 1.5800 | 1.5800 | 58,000 |
| 10 Jan 2024 | 1.7300 | 1.8000 | 1.7000 | 1.7150 | 1.7150 | 48,600 |
| 09 Jan 2024 | 1.8400 | 1.8400 | 1.7410 | 1.7700 | 1.7700 | 29,100 |
| 08 Jan 2024 | 1.8000 | 1.9440 | 1.7300 | 1.8400 | 1.8400 | 199,400 |
| 05 Jan 2024 | 1.7600 | 1.8420 | 1.7400 | 1.7700 | 1.7700 | 8,300 |
| 04 Jan 2024 | 1.7700 | 1.8500 | 1.7500 | 1.7600 | 1.7600 | 34,200 |
| 03 Jan 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 20,800 |
| 02 Jan 2024 | 1.7700 | 1.8540 | 1.7200 | 1.8100 | 1.8100 | 20,700 |
| 29 Dec 2023 | 1.8900 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 20,400 |
| 28 Dec 2023 | 1.8200 | 1.8800 | 1.7900 | 1.8700 | 1.8700 | 38,300 |
| 27 Dec 2023 | 1.8000 | 1.8900 | 1.7700 | 1.8500 | 1.8500 | 90,200 |
| 26 Dec 2023 | 1.8500 | 2.0500 | 1.8000 | 1.8600 | 1.8600 | 372,100 |
| 22 Dec 2023 | 1.8500 | 1.9400 | 1.7900 | 1.8600 | 1.8600 | 98,800 |
| 21 Dec 2023 | 1.7300 | 1.9700 | 1.7000 | 1.8500 | 1.8500 | 196,000 |
| 20 Dec 2023 | 1.6900 | 1.8000 | 1.6600 | 1.6600 | 1.6600 | 34,300 |
| 19 Dec 2023 | 1.7000 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 41,500 |
| 18 Dec 2023 | 1.7500 | 1.7800 | 1.7010 | 1.7300 | 1.7300 | 32,100 |
| 15 Dec 2023 | 1.8200 | 1.8870 | 1.7600 | 1.7900 | 1.7900 | 32,000 |
| 14 Dec 2023 | 1.7700 | 1.8500 | 1.6900 | 1.8200 | 1.8200 | 131,600 |
| 13 Dec 2023 | 1.8600 | 1.8700 | 1.6100 | 1.7600 | 1.7600 | 99,100 |
| 12 Dec 2023 | 1.9300 | 2.0000 | 1.8600 | 1.8700 | 1.8700 | 56,500 |
| 11 Dec 2023 | 2.0600 | 2.1000 | 1.9100 | 1.9400 | 1.9400 | 104,600 |
| 08 Dec 2023 | 2.0900 | 2.1880 | 1.9410 | 2.0100 | 2.0100 | 125,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.