Viveve Medical Historical Data - VIVE

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Viveve Medical Inc VIVE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0214 3.52% 0.63 0.59 0.63 0.6185 0.6086 00:00:05
more quote information »

VIVE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.680.740.57060.6346541227,766-0.05-7.35%
1 Month1.011.060.5401010.6885608490,456-0.38-37.62%
3 Months0.9452.200.5401011.351,894,763-0.315-33.33%
6 Months3.7911.500.5401011.751,588,551-3.16-83.38%
1 Year0.8811.500.0750.89123172,261,949-0.25-28.41%
3 Years6.8611.500.0751.43939,470-6.23-90.82%
5 Years0.310511.500.0751.50584,1540.3195102.9%

VIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.6275 0.0177 2.9% 0.6185 0.65 0.59 183,076
Apr 02 2020 0.6098 -0.0179 -2.85% 0.646 0.646 0.5706 239,837
Apr 01 2020 0.6277 -0.0613 -8.9% 0.685 0.6899 0.621 215,597
Mar 31 2020 0.689 0.0539 8.49% 0.6573 0.699899 0.6376 158,568
Mar 30 2020 0.6351 -0.0752 -10.59% 0.68 0.74 0.62 341,750
Mar 27 2020 0.7103 -0.0297 -4.01% 0.75 0.7833 0.7051 225,835
Mar 26 2020 0.74 0.09677 15.04% 0.69 0.83 0.645 859,390
Mar 25 2020 0.643231 0.02723 4.42% 0.62 0.6681 0.62 307,210
Mar 24 2020 0.616001 0.0359 6.19% 0.59 0.73 0.540101 1,467,183
Mar 23 2020 0.580101 -0.0199 -3.32% 0.60 0.6084 0.56 162,803
Mar 20 2020 0.60 -0.0339 -5.35% 0.64 0.65 0.5641 359,002
Mar 19 2020 0.6339 0.0309 5.12% 0.601 0.65 0.55 395,691
Mar 18 2020 0.603 -0.0205 -3.29% 0.61 0.656 0.55 365,501
Mar 17 2020 0.6235 0.0235 3.92% 0.64 0.675 0.60 579,201
Mar 16 2020 0.60 -0.08 -11.76% 0.62 0.65 0.59 507,721
Mar 13 2020 0.68 0.06 9.68% 0.72 0.75 0.624628 674,679
Mar 12 2020 0.62 -0.1936 -23.8% 0.71 0.84 0.5801 784,236
Mar 11 2020 0.813599 -0.0814 -9.1% 0.88 0.9298 0.77 607,727
Mar 10 2020 0.895 0.0061 0.69% 0.924 0.98 0.8501 514,578
Mar 09 2020 0.8889 -0.1811 -16.93% 1.01 1.06 0.86 1,042,782
Mar 06 2020 1.07 0.00 0.0% 1.05 1.09 1.02 532,070
Mar 05 2020 1.07 -0.04 -3.6% 1.11 1.18 1.06 572,012
Mar 04 2020 1.11 0.00 0.0% 1.15 1.22 1.10 640,057
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:20200404 17:23:40