• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,096.15
  • -0.55 %
  • -$44.59
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Tivic Health Systems, Inc. (TIVC) Charts

Tivic Health Systems, Inc. (TIVC) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.26

-$0.01

(-4.79%)

Day's range
$0.24
Day's range
$0.27
  • 5 DAY PERFORMANCE

    -13.33%
  • 1 MONTH PERFORMANCE

    -0.42%
  • 3 MONTH PERFORMANCE

    -36.89%
  • 6 MONTH PERFORMANCE

    -80.60%
  • YEAR-TO-DATE PERFORMANCE

    -85.56%
  • 1 YEAR PERFORMANCE

    -78.33%

Tivic Health Systems, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $0.27 $0.26   (-3.52%) $0.28 $0.24 523,290 $1.04 M
11/06/2024 $0.27 $0.27   (1.33%) $0.27 $0.26 81,400 $1.10 M
11/05/2024 $0.28 $0.27   (-4.59%) $0.29 $0.26 237,866 $1.08 M
11/04/2024 $0.31 $0.29   (-5.54%) $0.31 $0.28 108,947 $1.16 M
11/01/2024 $0.29 $0.30   (4.53%) $0.31 $0.28 67,035 $1.20 M
10/31/2024 $0.29 $0.29   (1.39%) $0.30 $0.28 154,500 $1.17 M
10/30/2024 $0.29 $0.29   (1.07%) $0.30 $0.28 151,700 $1.17 M
10/29/2024 $0.30 $0.29   (-0.85%) $0.31 $0.29 138,730 $1.17 M
10/28/2024 $0.31 $0.30   (-4.84%) $0.32 $0.29 186,300 $1.18 M
10/25/2024 $0.31 $0.31   (0.23%) $0.35 $0.29 601,404 $1.24 M
10/24/2024 $0.29 $0.30   (4.39%) $0.30 $0.26 356,504 $1.20 M
10/23/2024 $0.30 $0.29   (-4.23%) $0.32 $0.27 464,900 $1.15 M
10/22/2024 $0.29 $0.30   (2.39%) $0.32 $0.27 616,912 $1.20 M
10/21/2024 $0.27 $0.31   (17.09%) $0.33 $0.26 936,142 $1.24 M
10/18/2024 $0.29 $0.27   (-8.34%) $0.29 $0.26 660,641 $1.07 M
10/17/2024 $0.24 $0.28   (15.65%) $0.34 $0.23 3.68 M $1.12 M
10/16/2024 $0.23 $0.28   (17.56%) $0.37 $0.23 6.79 M $1.10 M
10/15/2024 $0.24 $0.23   (-4.6%) $0.24 $0.22 188,022 $914,222
10/14/2024 $0.23 $0.23   (-0.39%) $0.23 $0.23 52,745 $922,643
10/11/2024 $0.25 $0.24   (-4.42%) $0.25 $0.23 152,800 $954,320
10/10/2024 $0.24 $0.25   (5.63%) $0.26 $0.24 282,728 $1.02 M
10/09/2024 $0.23 $0.24   (1.86%) $0.25 $0.22 629,600 $942,290
10/08/2024 $0.25 $0.26   (3.98%) $0.26 $0.25 4.73 M $1.05 M
10/07/2024 $0.26 $0.25   (-1.99%) $0.27 $0.25 88,321 $1.01 M
10/04/2024 $0.25 $0.26   (2.35%) $0.27 $0.25 116,788 $1.03 M
10/03/2024 $0.25 $0.25   (0.4%) $0.26 $0.24 142,350 $1.01 M
10/02/2024 $0.25 $0.25   (1.18%) $0.25 $0.24 116,718 $998,026
10/01/2024 $0.25 $0.25   (-1.44%) $0.25 $0.24 92,743 $986,398
09/30/2024 $0.26 $0.25   (-4.73%) $0.27 $0.25 92,848 $1.00 M
09/27/2024 $0.26 $0.26   (2.3%) $0.26 $0.25 52,542 $1.05 M
09/26/2024 $0.25 $0.26   (0.83%) $0.26 $0.24 159,800 $1.03 M
09/25/2024 $0.26 $0.26   (-1.76%) $0.27 $0.25 45,846 $1.03 M
09/24/2024 $0.27 $0.26   (-3.76%) $0.28 $0.24 339,618 $1.04 M
09/23/2024 $0.27 $0.27   (1.12%) $0.28 $0.26 221,400 $1.08 M
09/20/2024 $0.28 $0.27   (-3.68%) $0.29 $0.26 104,400 $1.08 M
09/19/2024 $0.27 $0.28   (4.13%) $0.29 $0.26 152,545 $1.12 M
09/18/2024 $0.29 $0.28   (-6.46%) $0.29 $0.26 684,945 $1.10 M
09/17/2024 $0.33 $0.28   (-15.41%) $0.33 $0.25 1.51 M $1.10 M
09/16/2024 $0.29 $0.28   (-4.83%) $0.30 $0.23 265,600 $1.11 M
09/13/2024 $0.30 $0.29   (-3.05%) $0.30 $0.28 202,136 $1.15 M
09/12/2024 $0.30 $0.30   (-0.74%) $0.31 $0.29 123,384 $1.18 M
09/11/2024 $0.29 $0.29   (-1.89%) $0.31 $0.29 180,704 $1.15 M
09/10/2024 $0.32 $0.30   (-6.25%) $0.33 $0.30 80,100 $1.20 M
09/09/2024 $0.32 $0.32   (-1.06%) $0.33 $0.31 152,264 $1.27 M
09/06/2024 $0.32 $0.33   (2.79%) $0.33 $0.31 82,600 $1.31 M
09/05/2024 $0.33 $0.32   (-2.73%) $0.33 $0.31 93,700 $1.29 M
09/04/2024 $0.34 $0.33   (-2.06%) $0.34 $0.33 72,500 $1.34 M
09/03/2024 $0.34 $0.34   (2.15%) $0.36 $0.32 229,600 $1.37 M
08/30/2024 $0.32 $0.33   (3.23%) $0.33 $0.31 199,537 $1.33 M
08/29/2024 $0.33 $0.32   (-2.36%) $0.34 $0.31 112,002 $1.29 M
08/28/2024 $0.34 $0.33   (-2.52%) $0.36 $0.33 181,506 $1.33 M
08/27/2024 $0.35 $0.35   (-1.79%) $0.35 $0.33 90,900 $1.39 M
08/26/2024 $0.37 $0.36   (-2.75%) $0.37 $0.33 299,700 $1.43 M
08/23/2024 $0.36 $0.34   (-4.97%) $0.37 $0.34 384,603 $1.37 M
08/22/2024 $0.34 $0.35   (2.8%) $0.36 $0.33 364,200 $1.38 M
08/21/2024 $0.32 $0.34   (6.28%) $0.36 $0.31 505,801 $1.36 M
08/20/2024 $0.32 $0.33   (1.25%) $0.33 $0.31 174,844 $1.30 M
08/19/2024 $0.33 $0.33   (0.49%) $0.35 $0.32 381,600 $1.33 M
08/16/2024 $0.30 $0.33   (12.24%) $0.34 $0.30 474,917 $1.33 M
08/15/2024 $0.31 $0.29   (-6.09%) $0.32 $0.29 741,400 $1.16 M
08/14/2024 $0.34 $0.31   (-9.22%) $0.34 $0.31 374,500 $1.25 M
08/13/2024 $0.39 $0.33   (-14.24%) $0.39 $0.31 413,528 $1.33 M
08/12/2024 $0.41 $0.38   (-7.19%) $0.43 $0.38 345,130 $1.52 M
08/09/2024 $0.42 $0.41   (-2.41%) $0.42 $0.39 255,100 $1.62 M
08/08/2024 $0.40 $0.41   (3.86%) $0.42 $0.39 426,303 $1.65 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.