Tivic Health Systems Inc Recent Share Price (USX:TIVC)

USX:TIVC - Tivic Health Systems Inc Tivic Health Systems Inc
Sector: Health Care, Industry: Health Care Equipment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Apr 2023	USD	0.159	0.16	0.144	0.15	15	-0.002 (-1.32%)	3,695,200
18 Apr 2023	USD	0.152	0.22	0.14	0.152	15.2	+0.006 (+4.11%)	15,632,400
17 Apr 2023	USD	0.139	0.15	0.135	0.146	14.6	+0.003 (+2.10%)	653,500
14 Apr 2023	USD	0.157	0.162	0.141	0.143	14.3	-0.022 (-13.33%)	1,404,500
13 Apr 2023	USD	0.156	0.18	0.148	0.165	16.5	+0.022 (+15.38%)	4,287,700
12 Apr 2023	USD	0.155	0.155	0.139	0.143	14.3	-0.008 (-5.30%)	739,900
11 Apr 2023	USD	0.141	0.16	0.134	0.151	15.1	+0.016 (+11.85%)	2,613,200
10 Apr 2023	USD	0.147	0.148	0.133	0.135	13.5	-0.001 (-0.74%)	366,700
6 Apr 2023	USD	0.135	0.148	0.131	0.136	13.6	+0.005 (+3.82%)	1,311,600
5 Apr 2023	USD	0.132	0.135	0.127	0.131	13.1	+0.001 (+0.77%)	278,800
4 Apr 2023	USD	0.135	0.143	0.13	0.13	13	-0.002 (-1.52%)	583,000
3 Apr 2023	USD	0.142	0.15	0.13	0.132	13.2	-0.019 (-12.58%)	2,044,400
31 Mar 2023	USD	0.152	0.167	0.145	0.151	15.1	-0.023 (-13.22%)	2,067,700
30 Mar 2023	USD	0.161	0.176	0.161	0.174	17.4	+0.001 (+0.58%)	1,188,800
29 Mar 2023	USD	0.176	0.234	0.16	0.173	17.3	-0.003 (-1.70%)	8,223,100
28 Mar 2023	USD	0.176	0.189	0.174	0.176	17.6	0.0 (0.0%)	432,100
27 Mar 2023	USD	0.175	0.178	0.17	0.176	17.6	0.0 (0.0%)	62,800
24 Mar 2023	USD	0.179	0.179	0.17	0.176	17.6	+0.004 (+2.33%)	263,800
23 Mar 2023	USD	0.173	0.18	0.171	0.172	17.2	-0.007 (-3.91%)	134,300
22 Mar 2023	USD	0.182	0.185	0.173	0.179	17.9	-0.006 (-3.24%)	206,300
21 Mar 2023	USD	0.18	0.194	0.175	0.185	18.5	+0.007 (+3.93%)	455,600
20 Mar 2023	USD	0.185	0.188	0.171	0.178	17.8	-0.007 (-3.78%)	318,000
17 Mar 2023	USD	0.186	0.189	0.175	0.185	18.5	-0.003 (-1.60%)	266,500
16 Mar 2023	USD	0.182	0.189	0.175	0.188	18.8	0.0 (0.0%)	272,300
15 Mar 2023	USD	0.189	0.189	0.17	0.188	18.8	0.0 (0.0%)	959,500
14 Mar 2023	USD	0.2	0.205	0.185	0.188	18.8	-0.01 (-5.05%)	914,500
13 Mar 2023	USD	0.194	0.21	0.191	0.198	19.8	-0.012 (-5.71%)	1,183,500
10 Mar 2023	USD	0.218	0.221	0.2	0.21	21	-0.011 (-4.98%)	685,300
9 Mar 2023	USD	0.212	0.235	0.212	0.221	22.1	+0.002 (+0.91%)	1,177,800
8 Mar 2023	USD	0.206	0.22	0.206	0.219	21.9	+0.009 (+4.29%)	405,300

First
9
10
11
12
13
Last

Unicorn Response |