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
-0.0085 -1.47% 0.57 00:00:04
Close Price Low Price High Price Open Price Previous Close
0.5631 0.5606 0.609 0.59 0.5785
more quote information »

VIVE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.60040.650.56060.6096572710,079-0.0304-5.06%
1 Month0.5850.650.560.6001396702,901-0.015-2.56%
3 Months0.660.9250.550.62688061,137,354-0.09-13.64%
6 Months1.202.200.450.95922421,515,510-0.63-52.5%
1 Year0.13711.500.0751.051,957,0650.433316.06%
3 Years6.9211.500.0751.171,062,624-6.35-91.76%
5 Years0.8611.500.0751.39672,113-0.29-33.72%

VIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 0.5631 -0.0154 -2.66% 0.59 0.612 0.5606 746,192
Aug 13 2020 0.5785 -0.009 -1.53% 0.589 0.59 0.565 538,098
Aug 12 2020 0.5875 -0.0189 -3.12% 0.6199 0.62 0.58 638,537
Aug 11 2020 0.6064 -0.0343 -5.35% 0.6295 0.6366 0.605 562,922
Aug 10 2020 0.6407 0.0357 5.9% 0.61 0.65 0.5951 1,153,523
Aug 07 2020 0.605 -0.01 -1.63% 0.6004 0.614 0.5901 657,316
Aug 06 2020 0.615 0.0372 6.44% 0.58 0.6413 0.57 3,001,520
Aug 05 2020 0.5778 0.0001 0.02% 0.57 0.58 0.5603 311,585
Aug 04 2020 0.5777 0.0027 0.47% 0.575 0.589 0.57 193,982
Aug 03 2020 0.575 0.0056 0.98% 0.5778 0.59 0.56 422,454
Jul 31 2020 0.5694 -0.0178 -3.03% 0.60 0.60 0.561 453,165
Jul 30 2020 0.5872 0.0092 1.59% 0.57 0.609 0.56 1,015,808
Jul 29 2020 0.578 0.0028 0.49% 0.578 0.588 0.56 292,724
Jul 28 2020 0.5752 -0.0047 -0.81% 0.577 0.60 0.57 316,809
Jul 27 2020 0.5799 -0.0034 -0.58% 0.595 0.599399 0.572 424,930
Jul 24 2020 0.5833 -0.00951 -1.6% 0.59 0.5945 0.58 549,639
Jul 23 2020 0.59281 -0.01019 -1.69% 0.6097 0.6172 0.5901 343,984
Jul 22 2020 0.603 -0.001 -0.17% 0.6347 0.65 0.585 797,030
Jul 21 2020 0.604 0.0051 0.85% 0.6009 0.6193 0.581 1,048,178
Jul 20 2020 0.5989 -0.0011 -0.18% 0.5948 0.61 0.5781 697,223
Jul 17 2020 0.60 0.0121 2.06% 0.585 0.61 0.574 638,594
Jul 16 2020 0.5879 0.0029 0.5% 0.5886 0.59 0.57 615,961
Jul 15 2020 0.585 -0.015 -2.5% 0.59 0.625 0.572 746,811
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 07:10:37