Tivic Health Systems Inc (TIVC) Historical Stock Data
1.07 ↓0.04 (-3.60%)
As of April 25, 2024, 10:04am EST.
Historical Data
In the past 30 trading days, TIVC is down -1.01% a day on average. There have been 13 days where Tivic Health Systems Inc closed green and 17 days where TIVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.14 | 1.07 | ↓$0.07 (-6.14%) | 0.99 | 1.14 | 45.99K |
| 2024-04-24 | 1.18 | 1.11 | ↓$0.07 (-5.93%) | 1.10 | 1.18 | 26.80K |
| 2024-04-23 | 1.14 | 1.13 | ↓$0.02 (-1.32%) | 1.12 | 1.16 | 6.32K |
| 2024-04-22 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.12 | 1.17 | 5.17K |
| 2024-04-19 | 1.19 | 1.11 | ↓$0.08 (-6.72%) | 1.11 | 1.22 | 18.01K |
| 2024-04-18 | 1.11 | 1.16 | ↑$0.05 (4.23%) | 1.11 | 1.16 | 4.79K |
| 2024-04-17 | 1.08 | 1.12 | ↑$0.03 (3.24%) | 1.08 | 1.13 | 13.88K |
| 2024-04-16 | 1.15 | 1.10 | ↓$0.05 (-4.77%) | 1.08 | 1.15 | 11.41K |
| 2024-04-15 | 1.14 | 1.10 | ↓$0.04 (-3.52%) | 1.08 | 1.16 | 22.74K |
| 2024-04-12 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.14 | 1.20 | 14.72K |
| 2024-04-11 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.16 | 1.21 | 12.66K |
| 2024-04-10 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.16 | 1.19 | 6.01K |
| 2024-04-09 | 1.15 | 1.20 | ↑$0.05 (3.97%) | 1.15 | 1.21 | 7.62K |
| 2024-04-08 | 1.27 | 1.18 | ↓$0.09 (-7.09%) | 1.15 | 1.27 | 20.52K |
| 2024-04-05 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.15 | 1.21 | 27.30K |
| 2024-04-04 | 1.20 | 1.18 | ↓$0.03 (-2.40%) | 1.17 | 1.22 | 19.80K |
| 2024-04-03 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.15 | 1.23 | 45.78K |
| 2024-04-02 | 1.27 | 1.19 | ↓$0.08 (-6.30%) | 1.17 | 1.28 | 65.65K |
| 2024-04-01 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.20 | 1.36 | 174.22K |
| 2024-03-28 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.15 | 1.38 | 94.78K |
| 2024-03-27 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.18 | 1.25 | 39.12K |
| 2024-03-26 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.20 | 1.29 | 90.28K |
| 2024-03-25 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.37 | 1.48 | 455.19K |
| 2024-03-22 | 1.25 | 1.37 | ↑$0.12 (9.60%) | 1.25 | 1.55 | 112K |
| 2024-03-21 | 1.28 | 1.29 | ↑$0.01 (0.77%) | 1.23 | 1.29 | 19.63K |
| 2024-03-20 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.24 | 1.29 | 8.94K |
| 2024-03-19 | 1.27 | 1.26 | ↓$0.01 (-0.44%) | 1.26 | 1.30 | 8.45K |
| 2024-03-18 | 1.34 | 1.25 | ↓$0.09 (-6.72%) | 1.24 | 1.34 | 8.12K |
| 2024-03-15 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.23 | 1.31 | 17.08K |
| 2024-03-14 | 1.28 | 1.23 | ↓$0.05 (-3.90%) | 1.22 | 1.33 | 22.87K |
Create an account or log in to view more rows.
$TIVC run it!
$TIVC whats the news????
$TIVC news?
$TIVC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$TIVC Free money indeed??
$TIVC love this stock!!!!
$TIVC ugh oh
we heatin back up
$TIVC over a thousand shares in now
$TIVC going green
$TIVC Wish I shorted