Tivic Health Systems, Inc. (TIVC)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 0.5000 | 0.5000 | 0.4670 | 0.4710 | 0.4710 | 472,000 |
| 16 may 2024 | 0.5300 | 0.5400 | 0.4510 | 0.4850 | 0.4850 | 1,211,500 |
| 15 may 2024 | 0.5090 | 0.5180 | 0.4700 | 0.5030 | 0.5030 | 680,000 |
| 14 may 2024 | 0.4610 | 0.5150 | 0.4610 | 0.5000 | 0.5000 | 612,100 |
| 13 may 2024 | 0.4860 | 0.5110 | 0.4600 | 0.4840 | 0.4840 | 713,000 |
| 10 may 2024 | 0.5310 | 0.5490 | 0.4960 | 0.5050 | 0.5050 | 1,175,200 |
| 09 may 2024 | 0.6100 | 0.6100 | 0.5180 | 0.5900 | 0.5900 | 8,838,800 |
| 08 may 2024 | 1.5500 | 1.8500 | 1.0600 | 1.3400 | 1.3400 | 23,695,700 |
| 07 may 2024 | 1.0300 | 1.0950 | 1.0300 | 1.0500 | 1.0500 | 6,400 |
| 06 may 2024 | 1.0700 | 1.0710 | 1.0500 | 1.0500 | 1.0500 | 5,400 |
| 03 may 2024 | 1.0750 | 1.0900 | 1.0400 | 1.0460 | 1.0460 | 14,400 |
| 02 may 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 14,400 |
| 01 may 2024 | 1.0590 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 36,100 |
| 30 abr 2024 | 0.9800 | 1.0700 | 0.9800 | 1.0400 | 1.0400 | 18,400 |
| 29 abr 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 10,400 |
| 26 abr 2024 | 1.0500 | 1.0650 | 1.0200 | 1.0400 | 1.0400 | 14,000 |
| 25 abr 2024 | 1.1400 | 1.1400 | 0.9900 | 1.0700 | 1.0700 | 46,000 |
| 24 abr 2024 | 1.1800 | 1.1800 | 1.1010 | 1.1100 | 1.1100 | 26,700 |
| 23 abr 2024 | 1.1440 | 1.1600 | 1.1200 | 1.1290 | 1.1290 | 6,300 |
| 22 abr 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 5,200 |
| 19 abr 2024 | 1.1900 | 1.2190 | 1.1100 | 1.1100 | 1.1100 | 14,900 |
| 18 abr 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1570 | 1.1570 | 4,700 |
| 17 abr 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1150 | 1.1150 | 13,900 |
| 16 abr 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0950 | 1.0950 | 11,400 |
| 15 abr 2024 | 1.1400 | 1.1630 | 1.0800 | 1.1000 | 1.1000 | 22,500 |
| 12 abr 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 14,700 |
| 11 abr 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 12,700 |
| 10 abr 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 6,000 |
| 09 abr 2024 | 1.1540 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 7,600 |
| 08 abr 2024 | 1.2700 | 1.2700 | 1.1500 | 1.1800 | 1.1800 | 20,500 |
| 05 abr 2024 | 1.1500 | 1.2150 | 1.1500 | 1.1900 | 1.1900 | 27,300 |
| 04 abr 2024 | 1.2040 | 1.2200 | 1.1700 | 1.1750 | 1.1750 | 19,800 |
| 03 abr 2024 | 1.1700 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 45,800 |
| 02 abr 2024 | 1.2700 | 1.2800 | 1.1700 | 1.1900 | 1.1900 | 65,600 |
| 01 abr 2024 | 1.2400 | 1.3600 | 1.2000 | 1.2200 | 1.2200 | 174,200 |
| 28 mar 2024 | 1.2100 | 1.3800 | 1.1500 | 1.2500 | 1.2500 | 94,800 |
| 27 mar 2024 | 1.2000 | 1.2460 | 1.1800 | 1.1900 | 1.1900 | 39,100 |
| 26 mar 2024 | 1.2800 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 90,700 |
| 25 mar 2024 | 1.4300 | 1.4800 | 1.3700 | 1.4500 | 1.4500 | 460,500 |
| 22 mar 2024 | 1.2500 | 1.5500 | 1.2500 | 1.3700 | 1.3700 | 111,500 |
| 21 mar 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 20,300 |
| 20 mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 8,700 |
| 19 mar 2024 | 1.2660 | 1.2980 | 1.2600 | 1.2600 | 1.2600 | 8,400 |
| 18 mar 2024 | 1.3400 | 1.3400 | 1.2400 | 1.2500 | 1.2500 | 8,100 |
| 15 mar 2024 | 1.2300 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 17,100 |
| 14 mar 2024 | 1.2800 | 1.3250 | 1.2200 | 1.2300 | 1.2300 | 22,900 |
| 13 mar 2024 | 1.3200 | 1.3460 | 1.3000 | 1.3100 | 1.3100 | 6,700 |
| 12 mar 2024 | 1.3200 | 1.3970 | 1.3000 | 1.3400 | 1.3400 | 17,100 |
| 11 mar 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 11,800 |
| 08 mar 2024 | 1.2700 | 1.3900 | 1.2700 | 1.3900 | 1.3900 | 34,400 |
| 07 mar 2024 | 1.2950 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 17,300 |
| 06 mar 2024 | 1.2000 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 12,500 |
| 05 mar 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 48,000 |
| 04 mar 2024 | 1.3100 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 97,600 |
| 01 mar 2024 | 1.7700 | 1.7700 | 1.4040 | 1.4100 | 1.4100 | 398,900 |
| 29 feb 2024 | 1.2500 | 2.2400 | 1.2200 | 1.7000 | 1.7000 | 4,524,800 |
| 28 feb 2024 | 1.2100 | 1.2950 | 1.2100 | 1.2500 | 1.2500 | 6,800 |
| 27 feb 2024 | 1.2100 | 1.2650 | 1.2000 | 1.2200 | 1.2200 | 8,900 |
| 26 feb 2024 | 1.2500 | 1.2750 | 1.2000 | 1.2100 | 1.2100 | 11,500 |
| 23 feb 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 20,000 |
| 22 feb 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 16,100 |
| 21 feb 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 12,300 |
| 20 feb 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 19,400 |
| 16 feb 2024 | 1.0900 | 1.2480 | 1.0900 | 1.2400 | 1.2400 | 31,200 |
| 15 feb 2024 | 1.2700 | 1.2700 | 1.0000 | 1.1190 | 1.1190 | 67,200 |
| 14 feb 2024 | 1.2000 | 1.3000 | 1.1300 | 1.2500 | 1.2500 | 43,500 |
| 13 feb 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 9,500 |
| 12 feb 2024 | 1.2200 | 1.2720 | 1.2010 | 1.2500 | 1.2500 | 19,700 |
| 09 feb 2024 | 1.1800 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 19,600 |
| 08 feb 2024 | 1.1800 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 16,700 |
| 07 feb 2024 | 1.2900 | 1.2900 | 1.1810 | 1.2300 | 1.2300 | 22,500 |
| 06 feb 2024 | 1.2450 | 1.2900 | 1.2030 | 1.2900 | 1.2900 | 23,200 |
| 05 feb 2024 | 1.2100 | 1.2800 | 1.1300 | 1.2300 | 1.2300 | 37,000 |
| 02 feb 2024 | 1.2980 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 10,700 |
| 01 feb 2024 | 1.2500 | 1.3100 | 1.1700 | 1.3000 | 1.3000 | 18,100 |
| 31 ene 2024 | 1.2100 | 1.3400 | 1.1900 | 1.2800 | 1.2800 | 37,600 |
| 30 ene 2024 | 1.4800 | 1.8200 | 1.1800 | 1.2500 | 1.2500 | 393,700 |
| 29 ene 2024 | 1.3800 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 15,600 |
| 26 ene 2024 | 1.3000 | 1.3500 | 1.2500 | 1.3400 | 1.3400 | 36,100 |
| 25 ene 2024 | 1.2900 | 1.3300 | 1.2280 | 1.2800 | 1.2800 | 12,300 |
| 24 ene 2024 | 1.3520 | 1.3910 | 1.3010 | 1.3100 | 1.3100 | 13,500 |
| 23 ene 2024 | 1.2700 | 1.3900 | 1.2700 | 1.3800 | 1.3800 | 9,200 |
| 22 ene 2024 | 1.2800 | 1.3800 | 1.1700 | 1.3000 | 1.3000 | 50,300 |
| 19 ene 2024 | 1.3100 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 25,800 |
| 18 ene 2024 | 1.3500 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 47,900 |
| 17 ene 2024 | 1.4500 | 1.5440 | 1.3750 | 1.3900 | 1.3900 | 50,700 |
| 16 ene 2024 | 1.5800 | 1.5900 | 1.3300 | 1.3900 | 1.3900 | 81,600 |
| 12 ene 2024 | 1.6300 | 1.6410 | 1.5810 | 1.6140 | 1.6140 | 7,300 |
| 11 ene 2024 | 1.7100 | 1.7400 | 1.5800 | 1.5800 | 1.5800 | 58,000 |
| 10 ene 2024 | 1.7300 | 1.8000 | 1.7000 | 1.7150 | 1.7150 | 48,600 |
| 09 ene 2024 | 1.8400 | 1.8400 | 1.7410 | 1.7700 | 1.7700 | 29,100 |
| 08 ene 2024 | 1.8000 | 1.9440 | 1.7300 | 1.8400 | 1.8400 | 199,400 |
| 05 ene 2024 | 1.7600 | 1.8420 | 1.7400 | 1.7700 | 1.7700 | 8,300 |
| 04 ene 2024 | 1.7700 | 1.8500 | 1.7500 | 1.7600 | 1.7600 | 34,200 |
| 03 ene 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 20,800 |
| 02 ene 2024 | 1.7700 | 1.8540 | 1.7200 | 1.8100 | 1.8100 | 20,700 |
| 29 dic 2023 | 1.8900 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 20,400 |
| 28 dic 2023 | 1.8200 | 1.8800 | 1.7900 | 1.8700 | 1.8700 | 38,300 |
| 27 dic 2023 | 1.8000 | 1.8900 | 1.7700 | 1.8500 | 1.8500 | 90,200 |
| 26 dic 2023 | 1.8500 | 2.0500 | 1.8000 | 1.8600 | 1.8600 | 372,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.