Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Tivic Health Systems, Inc. - Common stock (NQ:TIVC)

2.890 -0.030 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 2.870 2.920 2.830 2.890 40,914 -0.03(-1.03%)
Sep 29, 2025 2.960 2.980 2.840 2.920 72,652 -0.04(-1.35%)
Sep 26, 2025 2.960 2.990 2.900 2.960 47,575 -0.03(-1.00%)
Sep 25, 2025 3.000 3.070 2.930 2.990 46,263 -0.05(-1.64%)
Sep 24, 2025 3.050 3.110 3.000 3.040 47,267 -0.01(-0.33%)
Sep 23, 2025 3.050 3.119 3.020 3.050 32,054 +0.00(+0.00%)
Sep 22, 2025 3.090 3.130 3.000 3.050 33,677 -0.02(-0.65%)
Sep 19, 2025 3.150 3.180 3.030 3.070 56,691 -0.06(-1.76%)
Sep 18, 2025 3.040 3.208 3.010 3.125 121,997 +0.04(+1.46%)
Sep 17, 2025 3.150 3.155 3.060 3.080 1,113,241 -0.07(-2.22%)
Sep 16, 2025 3.030 3.175 2.980 3.150 61,893 +0.11(+3.62%)
Sep 15, 2025 3.110 3.185 3.030 3.040 39,899 -0.07(-2.25%)
Sep 12, 2025 3.060 3.120 3.040 3.110 22,143 +0.04(+1.30%)
Sep 11, 2025 2.940 3.082 2.930 3.070 64,109 +0.08(+2.68%)
Sep 10, 2025 2.940 3.038 2.902 2.990 49,578 +0.01(+0.34%)
Sep 09, 2025 2.880 3.050 2.850 2.980 120,739 +0.10(+3.47%)
Sep 08, 2025 2.930 2.930 2.810 2.880 35,984 -0.06(-2.04%)
Sep 05, 2025 2.920 2.960 2.830 2.940 44,079 +0.03(+1.03%)
Sep 04, 2025 3.020 3.020 2.882 2.910 66,626 -0.14(-4.59%)
Sep 03, 2025 3.100 3.100 3.020 3.050 25,931 +0.00(+0.00%)
Sep 02, 2025 3.050 3.100 3.020 3.050 42,150 -0.04(-1.29%)
Aug 29, 2025 3.120 3.144 3.050 3.090 47,024 +0.00(+0.00%)
Aug 28, 2025 3.060 3.190 3.050 3.090 55,003 +0.02(+0.65%)
Aug 27, 2025 3.100 3.130 3.050 3.070 41,084 -0.05(-1.60%)
Aug 26, 2025 3.080 3.170 3.030 3.120 93,765 -0.06(-1.89%)
Aug 25, 2025 3.090 3.180 3.090 3.180 74,091 -0.02(-0.63%)
Aug 22, 2025 3.200 3.320 3.070 3.200 159,076 +0.00(+0.00%)
Aug 21, 2025 3.140 3.459 3.090 3.200 288,600 -0.01(-0.31%)
Aug 20, 2025 3.560 3.660 3.070 3.210 14,691,922 +0.16(+5.25%)
Aug 19, 2025 3.170 3.240 3.000 3.050 192,296 -0.26(-7.85%)
Aug 18, 2025 3.370 3.540 3.100 3.310 517,879 -0.48(-12.66%)
Aug 15, 2025 5.090 5.600 3.510 3.790 41,388,108 +0.29(+8.29%)
Aug 14, 2025 3.500 3.700 3.390 3.500 3,286,280 -0.01(-0.28%)
Aug 13, 2025 3.650 3.650 3.500 3.510 16,029 -0.10(-2.77%)
Aug 12, 2025 3.450 3.750 3.350 3.610 34,967 +0.05(+1.40%)
Aug 11, 2025 3.200 3.610 3.170 3.560 51,606 +0.40(+12.48%)
Aug 08, 2025 3.360 3.440 3.140 3.165 16,814 +0.02(+0.76%)
Aug 07, 2025 3.230 3.293 3.141 3.141 24,528 -0.18(-5.36%)
Aug 06, 2025 3.420 3.435 3.280 3.319 8,578 -0.06(-1.81%)
Aug 05, 2025 3.400 3.611 3.240 3.380 16,364 +0.17(+5.27%)
Aug 04, 2025 3.220 3.280 3.180 3.211 48,201 -0.01(-0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.