VIVE - Viveve Medical, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20190.61400.62600.57000.61000.61001,257,600
May 20, 20190.63500.63500.59100.60200.6020541,400
May 17, 20190.56000.65000.50000.59800.59802,661,700
May 16, 20190.45600.57000.45500.57000.57001,806,100
May 15, 20190.45000.47000.44000.46000.4600361,300
May 14, 20190.48500.48500.44000.45000.4500531,000
May 13, 20190.49000.51000.46000.46700.4670358,700
May 10, 20190.55000.55000.47000.49000.4900602,600
May 09, 20190.54000.55900.50000.55000.5500275,100
May 08, 20190.57800.57800.50200.52600.5260406,400
May 07, 20190.57800.60000.54000.55000.5500669,100
May 06, 20190.52000.62000.52000.57400.57401,105,400
May 03, 20190.51000.51000.48000.50000.5000358,300
May 02, 20190.52000.52000.45200.51000.51001,259,400
May 01, 20190.44000.53900.42900.53300.53302,611,500
Apr 30, 20190.43000.47000.42000.43200.4320504,100
Apr 29, 20190.48000.48000.42300.44200.4420720,200
Apr 26, 20190.46200.47000.42000.44000.44001,075,200
Apr 25, 20190.48000.49700.46000.46200.4620409,700
Apr 24, 20190.51000.51000.48100.48200.4820328,400
Apr 23, 20190.50000.54000.48000.49700.4970567,500
Apr 22, 20190.53000.54000.47000.50000.5000695,300
Apr 18, 20190.58000.61000.49000.53200.5320831,300
Apr 17, 20190.60000.61000.58000.58000.5800396,400
Apr 16, 20190.60000.62500.58000.60500.6050634,200
Apr 15, 20190.66300.68900.60000.60600.60601,252,900
Apr 12, 20190.62000.76000.60000.69000.69003,914,800
Apr 11, 20190.58000.61900.57000.57900.5790554,800
Apr 10, 20190.63000.65400.55000.57600.5760761,000
Apr 09, 20190.62000.68000.59900.60700.60701,250,600
Apr 08, 20190.80000.84000.58000.58000.58001,748,600
Apr 05, 20190.84000.86000.75000.80000.8000306,300
Apr 04, 20190.88000.90900.84000.84000.8400182,000
Apr 03, 20190.94000.94000.86000.88900.8890369,200
Apr 02, 20190.92500.92500.87000.88000.8800186,100
Apr 01, 20190.98700.98800.90500.91000.9100145,200
Mar 29, 20190.98101.00000.93000.94000.9400148,800
Mar 28, 20191.00001.04000.94000.98800.9880116,900
Mar 27, 20190.93401.00500.93401.00501.0050136,800
Mar 26, 20190.95001.00000.93000.93400.934063,400
Mar 25, 20190.94001.00000.93000.94200.942068,100
Mar 22, 20191.00001.02000.91600.95000.9500129,600
Mar 21, 20191.02001.04000.99000.99000.9900235,600
Mar 20, 20190.97001.04000.97000.99000.9900183,300
Mar 19, 20190.98400.99000.95000.98000.9800102,900
Mar 18, 20190.96000.99000.93000.95000.9500104,300
Mar 15, 20190.96001.02000.88000.92000.9200489,100
Mar 14, 20190.94000.95000.87500.87500.8750167,800
Mar 13, 20190.92500.95800.90100.90100.9010114,900
Mar 12, 20190.95000.96700.91000.91000.9100116,000
Mar 11, 20190.95000.97600.92100.95000.950060,800
Mar 08, 20190.93500.96800.90000.90500.9050126,000
Mar 07, 20191.01001.01000.91500.92000.9200287,600
Mar 06, 20191.00001.02000.98000.98000.980047,000
Mar 05, 20191.01001.04000.98001.01001.010082,400
Mar 04, 20191.00001.04000.98000.98000.9800107,300
Mar 01, 20191.00001.04000.98001.01001.010093,500
Feb 28, 20191.01001.04400.95000.99500.9950163,000
Feb 27, 20191.02001.06001.00001.01001.0100178,400
Feb 26, 20191.02001.05001.02001.02501.025080,700
Feb 25, 20191.05001.08001.02001.04001.0400153,100
Feb 22, 20191.07001.10501.03001.04001.040074,600
Feb 21, 20191.05001.07301.03001.06001.060057,300
Feb 20, 20191.10001.12001.03001.04001.0400212,100
Feb 19, 20191.10001.15001.08001.09001.090077,100
Feb 15, 20191.06001.15001.06001.08001.0800127,200
Feb 14, 20191.03001.10301.03001.05001.0500138,100
Feb 13, 20191.03001.07001.03001.04001.040070,700
Feb 12, 20191.05001.10001.01001.06001.0600211,500
Feb 11, 20191.07001.10001.04001.04001.0400117,400
Feb 08, 20191.08001.13001.01001.08001.0800163,900
Feb 07, 20191.08001.13001.03001.03001.0300157,800
Feb 06, 20191.14001.16001.09001.09001.0900135,600
Feb 05, 20191.18001.20001.13001.13001.1300152,300
Feb 04, 20191.17001.19001.14001.19001.190044,700
Feb 01, 20191.19001.20001.14001.15001.150038,900
Jan 31, 20191.17001.24001.15001.18001.1800318,600
Jan 30, 20191.21001.22001.12001.16001.1600240,200
Jan 29, 20191.15001.25001.12001.21001.2100217,800
Jan 28, 20191.11001.18001.09001.16001.1600110,300
Jan 25, 20191.10001.13701.07001.12001.120053,200
Jan 24, 20191.11001.13001.06001.10001.1000197,500
Jan 23, 20191.14001.17001.04001.12001.1200135,400
Jan 22, 20191.20001.24001.11001.14001.1400163,600
Jan 18, 20191.18001.25001.17001.20001.2000254,500
Jan 17, 20191.26001.26001.14001.16001.1600137,300
Jan 16, 20191.32001.32001.12001.17001.1700349,000
Jan 15, 20191.29001.31001.20001.24001.2400240,900
Jan 14, 20191.29001.34001.25001.27001.2700280,700
Jan 11, 20191.21001.29001.16001.29001.2900198,200
Jan 10, 20191.31001.31001.16001.21001.2100278,000
Jan 09, 20190.99801.30000.96001.29001.2900861,800
Jan 08, 20191.11001.13000.93000.96000.9600452,700
Jan 07, 20191.16001.19001.06001.10001.1000277,100
Jan 04, 20191.10001.16001.08001.14001.1400136,200
Jan 03, 20191.11001.11001.05001.08001.0800103,500
Jan 02, 20191.05001.18001.03901.11001.1100182,800
Dec 31, 20181.04001.11001.02001.05001.0500186,400
Dec 28, 20181.05001.10001.00001.05001.0500394,700
Dec 27, 20181.09001.19001.01001.04001.0400165,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...