VIVE - Viveve Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.08350.08390.07600.08170.08173,438,784
Sep 16, 20190.08500.08500.07900.08400.08403,133,200
Sep 13, 20190.08600.08600.08300.08400.08401,626,200
Sep 12, 20190.08600.08600.08200.08300.08301,512,600
Sep 11, 20190.08700.08700.08200.08600.08602,599,300
Sep 10, 20190.09200.09200.08300.08700.08704,314,200
Sep 09, 20190.09300.09300.08500.08900.08903,806,200
Sep 06, 20190.08900.09800.08800.09300.09306,086,000
Sep 05, 20190.10100.10500.10000.10000.10002,319,600
Sep 04, 20190.10900.11000.09800.10200.10205,614,800
Sep 03, 20190.11600.11900.10700.11100.111012,274,800
Aug 30, 20190.10000.10700.10000.10400.10402,817,200
Aug 29, 20190.10800.10900.10000.10300.10304,876,500
Aug 28, 20190.10300.10900.09500.10400.10406,077,100
Aug 27, 20190.11300.11300.09500.10300.103011,326,600
Aug 26, 20190.12100.12400.11000.11300.11308,731,900
Aug 23, 20190.13500.13800.12300.12400.124010,503,300
Aug 22, 20190.17500.18000.12500.13000.130039,615,000
Aug 21, 20190.11500.12300.11300.12200.12204,797,400
Aug 20, 20190.11700.11900.11300.11400.11402,441,300
Aug 19, 20190.11200.12600.11000.12100.12107,235,700
Aug 16, 20190.13000.13800.12500.13300.13304,342,500
Aug 15, 20190.13000.13200.12000.12900.12907,067,400
Aug 14, 20190.13700.13800.12600.13000.13007,777,500
Aug 13, 20190.14500.14500.12000.13000.13006,075,900
Aug 12, 20190.15200.15200.14100.14200.14202,610,800
Aug 09, 20190.16000.16000.14700.15000.15003,777,200
Aug 08, 20190.17500.17900.15700.16300.16303,353,700
Aug 07, 20190.15100.18800.14600.17900.17908,325,200
Aug 06, 20190.15900.15900.15300.15500.15501,579,000
Aug 05, 20190.15900.16000.15300.15600.15601,421,700
Aug 02, 20190.16000.16000.15100.15500.15502,406,900
Aug 01, 20190.17000.17700.15500.15800.15803,450,800
Jul 31, 20190.16500.18000.16400.17200.17206,503,900
Jul 30, 20190.15900.16700.15500.16000.16004,781,500
Jul 29, 20190.15700.17000.15100.15300.15304,206,900
Jul 26, 20190.16400.16500.15100.15100.15103,328,500
Jul 25, 20190.17400.17500.16000.16200.16207,558,500
Jul 24, 20190.16000.19000.15800.17000.170014,835,200
Jul 23, 20190.14900.21600.14000.16000.160033,113,600
Jul 22, 20190.43000.43000.40300.40800.40806,175,100
Jul 19, 20190.41000.43000.40200.42300.42301,050,900
Jul 18, 20190.42000.42500.40500.40900.4090519,100
Jul 17, 20190.42900.43000.40600.42000.4200446,900
Jul 16, 20190.40000.44000.39300.42900.42901,872,500
Jul 15, 20190.40000.40200.39000.39300.3930588,500
Jul 12, 20190.41000.41500.38300.38500.38501,341,700
Jul 11, 20190.40000.47000.38700.41500.41506,335,400
Jul 10, 20190.38000.39900.37000.39000.3900659,500
Jul 09, 20190.40900.40900.37500.38200.38201,364,600
Jul 08, 20190.37500.42500.36500.42500.42505,457,000
Jul 05, 20190.37000.37000.36100.36500.3650516,100
Jul 03, 20190.38000.38000.35900.36500.3650465,700
Jul 02, 20190.38800.38800.36800.37300.3730322,800
Jul 01, 20190.38000.39400.37000.38100.3810311,700
Jun 28, 20190.39600.39600.36000.38000.3800800,000
Jun 27, 20190.40000.40000.36100.38500.38501,295,800
Jun 26, 20190.42000.43000.40000.40100.40101,015,100
Jun 25, 20190.45000.45000.39100.39500.39503,306,500
Jun 24, 20190.40000.40000.35000.39000.3900654,300
Jun 21, 20190.42000.42000.36500.36800.3680889,300
Jun 20, 20190.45000.45000.40000.40700.40701,152,300
Jun 19, 20190.50500.50500.37500.44800.44801,862,100
Jun 18, 20190.51000.51000.46000.50000.50001,702,800
Jun 17, 20190.47100.59300.46500.52100.521010,913,100
Jun 14, 20190.46000.47600.44500.45000.4500448,000
Jun 13, 20190.47000.48000.45500.46200.4620503,400
Jun 12, 20190.49500.49900.46000.46000.4600215,800
Jun 11, 20190.49000.50000.47700.48800.4880315,100
Jun 10, 20190.51500.51800.46000.48000.4800389,600
Jun 07, 20190.53700.53700.48700.49000.4900364,700
Jun 06, 20190.54000.54000.50000.51100.5110247,500
Jun 05, 20190.54000.54000.52000.53000.5300242,600
Jun 04, 20190.54000.54000.52000.53800.5380133,100
Jun 03, 20190.56400.56500.53000.53600.5360101,800
May 31, 20190.57600.57600.47100.55500.5550469,100
May 30, 20190.57700.58000.56200.57200.5720250,000
May 29, 20190.59000.59000.55100.57700.5770485,000
May 28, 20190.63000.63000.57000.59000.5900515,700
May 24, 20190.60000.63000.58500.60500.6050263,800
May 23, 20190.60500.65000.56000.60500.6050991,200
May 22, 20190.62500.62500.59400.61000.6100600,900
May 21, 20190.61400.62600.57000.61000.61001,259,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...