Quantcast

Viveve Medical, Inc. Common Stock Historical Stock Prices

VIVE 
$1.75
*  
0.10
5.41%
Get VIVE Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading VIVE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.85 1.86 1.73 1.75 330,833
05/22/2018 1.85 1.86 1.73 1.75 330,833
05/21/2018 1.89 1.9104 1.78 1.85 234,529
05/18/2018 1.89 2.03 1.88 1.91 314,829
05/17/2018 1.9 1.96 1.86 1.89 321,641
05/16/2018 1.9 1.94 1.76 1.9 417,595
05/15/2018 2.07 2.0784 1.91 1.93 455,857
05/14/2018 1.93 2.07 1.84 2.07 1,116,076
05/11/2018 2.55 2.55 1.6 1.97 6,118,890
05/10/2018 3 3.24 2.75 2.89 979,083
05/09/2018 3.16 3.16 2.9 3.02 408,826
05/08/2018 3.44 3.5 3.15 3.16 165,444
05/07/2018 3.5 3.569 3.4 3.46 268,919
05/04/2018 3.49 3.6006 3.45 3.46 196,140
05/03/2018 3.69 3.69 3.41 3.46 178,352
05/02/2018 3.48 3.63 3.41 3.56 319,979
05/01/2018 3.46 3.5 3.4 3.46 162,922
04/30/2018 3.44 3.62 3.29 3.44 313,243
04/27/2018 3.19 3.42 3.16 3.41 231,686
04/26/2018 3.1 3.26 3.04 3.18 129,206
04/25/2018 3.02 3.12 2.98 3.07 120,502
04/24/2018 3.05 3.1101 2.95 3.02 150,892
04/23/2018 3.13 3.13 2.95 3.04 187,701
04/20/2018 3.16 3.18 3.06 3.12 136,055
04/19/2018 3.31 3.35 3.15 3.17 187,336
04/18/2018 3.41 3.46 3.21 3.29 564,724
04/17/2018 3.5 3.58 3.37 3.39 643,323
04/16/2018 3.03 3.57 3.03 3.36 432,964
04/13/2018 3.06 3.07 2.99 3.01 151,476
04/12/2018 3.08 3.1174 2.981 3.04 134,918
04/11/2018 3.09 3.12 2.96 3.05 211,957
04/10/2018 3.23 3.26 3.1 3.11 151,494
04/09/2018 3.2 3.26 3.17 3.21 118,196
04/06/2018 3.28 3.32 3.12 3.19 221,663
04/05/2018 3.34 3.4 3.21 3.29 250,155
04/04/2018 3.39 3.4 3.2 3.32 264,161
04/03/2018 3.43 3.61 3.36 3.4 195,269
04/02/2018 3.67 3.67 3.36 3.44 482,830
03/29/2018 3.71 3.85 3.63 3.66 327,698
03/28/2018 3.57 3.7194 3.52 3.68 183,227
03/27/2018 3.84 3.84 3.52 3.56 307,066
03/26/2018 4.03 4.0886 3.75 3.82 455,079
03/23/2018 3.7 4.12 3.651 3.98 370,652
03/22/2018 3.64 3.71 3.52 3.7 493,385
03/21/2018 3.91 3.91 3.66 3.7 508,743
03/20/2018 3.98 4 3.81 3.9 287,099
03/19/2018 4.15 4.23 3.91 3.97 496,271
03/16/2018 4.12 4.12 3.92 3.93 566,457
03/15/2018 4.21 4.28 4.08 4.11 172,247
03/14/2018 4.25 4.27 4.09 4.21 138,569
03/13/2018 4.22 4.4002 4.22 4.25 150,132
03/12/2018 4.19 4.23 4.07 4.22 190,251
03/09/2018 4.1 4.19 4.085 4.18 186,287
03/08/2018 4.19 4.19 4.03 4.1 138,812
03/07/2018 4.16 4.22 4.06 4.2 145,935
03/06/2018 4.18 4.2351 4 4.2 220,979
03/05/2018 4.2 4.265 4.1135 4.18 107,626
03/02/2018 4.25 4.34 4.2 4.24 145,604
03/01/2018 4.24 4.38 4.19 4.32 178,942
02/28/2018 4.4 4.46 4.21 4.33 346,925
02/27/2018 4.37 4.47 4.27 4.37 175,983
02/26/2018 4.27 4.42 4.2 4.37 139,060
02/23/2018 4.41 4.4132 4.1 4.24 232,457
02/22/2018 4.4 4.55 4.35 4.41 233,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio