Free Trial

Tivic Health Systems (TIVC) Stock Chart & Stock Price History

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free TIVC Stock Alerts
$0.59
-0.75 (-55.97%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Tivic Health Systems Stock Price Performance

5 Day
Performance
-43.57%
1 Month
Performance
-50.83%
3 Month
Performance
-52.03%
6 Month
Performance
-50.00%
Year-To-Date
Performance
-67.22%
1 Year
Performance
-96.17%
Receive TIVC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tivic Health Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Things Are Not Normal in America – Here’s What to Do
Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.
This could be your solution.

TIVC Stock Chart for Friday, May, 10, 2024

TIVC Chart by TradingView

Tivic Health Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$1.34$0.59
-55.97%		$0.61$0.528.80 million shs$865,000.00
05/08/2024$1.05$1.34
+27.62%		$1.85$1.0623.59 million shs$1.96 million
05/07/2024$1.05$1.05$1.09$1.036,359 shs$1.54 million
05/06/2024$1.05$1.05
+0.42%		$1.07$1.055,003 shs$1.54 million
05/03/2024$1.07$1.04
-2.82%		$1.09$1.0414,393 shs$1.53 million
05/02/2024$1.07$1.07
+0.02%		$1.08$1.0314,437 shs$1.57 million
05/01/2024$1.04$1.07
+2.88%		$1.09$1.0335,291 shs$1.57 million
04/30/2024$1.05$1.04
-0.95%		$1.07$0.9818,378 shs$1.53 million
04/29/2024$1.04$1.05
+0.96%		$1.06$1.0210,432 shs$1.54 million
04/26/2024$1.07$1.04
-2.80%		$1.07$1.0213,979 shs$1.53 million
04/25/2024$1.11$1.07
-3.60%		$1.14$0.9945,683 shs$1.57 million
04/24/2024$1.13$1.11
-1.71%		$1.18$1.1026,699 shs$1.63 million
04/23/2024$1.17$1.13
-3.48%		$1.16$1.125,966 shs$1.66 million
04/22/2024$1.11$1.17
+5.41%		$1.17$1.125,134 shs$1.72 million
04/19/2024$1.16$1.11
-4.31%		$1.22$1.1118,002 shs$1.63 million
04/18/2024$1.11$1.16
+4.50%		$1.16$1.114,747 shs$1.70 million
04/17/2024$1.10$1.11
+1.36%		$1.13$1.0813,873 shs$1.63 million
04/16/2024$1.09$1.10
+0.47%		$1.15$1.0810,204 shs$1.61 million
04/15/2024$1.16$1.09
-6.03%		$1.16$1.0822,539 shs$1.60 million
04/12/2024$1.17$1.16
-0.85%		$1.20$1.1414,712 shs$1.71 million
04/11/2024$1.18$1.17
-0.85%		$1.21$1.1612,656 shs$1.72 million
04/10/2024$1.20$1.18
-1.67%		$1.20$1.166,008 shs$1.74 million
04/09/2024$1.19$1.20
+0.84%		$1.21$1.156,070 shs$1.76 million
04/08/2024$1.19$1.19$1.27$1.1620,469 shs$1.75 million
04/05/2024$1.18$1.19
+1.28%		$1.21$1.1527,285 shs$1.75 million
04/04/2024$1.18$1.18
-0.42%		$1.22$1.1719,796 shs$1.72 million
04/03/2024$1.19$1.18
-0.84%		$1.23$1.1545,781 shs$1.74 million
04/02/2024$1.22$1.19
-2.46%		$1.28$1.1765,581 shs$1.75 million
04/01/2024$1.25$1.22
-2.40%		$1.36$1.20171,901 shs$1.79 million
03/29/2024$1.23$1.25
+1.63%		$1.38$1.1594,781 shs$1.83 million
03/28/2024$1.19$1.23
+3.36%		$1.38$1.1694,756 shs$1.81 million
03/27/2024$1.20$1.19
-0.83%		$1.25$1.1838,561 shs$1.75 million
03/26/2024$1.45$1.20
-17.24%		$1.29$1.2088,499 shs$1.76 million
03/25/2024$1.37$1.45
+5.84%		$1.48$1.3754,517 shs$2.13 million
03/22/2024$1.26$1.39
+10.32%		$1.54$1.25110,170 shs$2.04 million
03/21/2024$1.25$1.26
+0.80%		$1.29$1.2319,619 shs$1.85 million
03/20/2024$1.26$1.25
-0.79%		$1.29$1.248,685 shs$1.84 million
03/19/2024$1.25$1.26
+0.80%		$1.30$1.248,448 shs$1.85 million
03/18/2024$1.26$1.25
-0.79%		$1.34$1.247,845 shs$1.84 million
03/15/2024$1.23$1.26
+2.44%		$1.31$1.2317,080 shs$1.85 million
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
03/14/2024$1.31$1.23
-6.11%		$1.33$1.2222,864 shs$1.80 million
03/13/2024$1.34$1.31
-2.24%		$1.35$1.306,708 shs$1.93 million
03/12/2024$1.35$1.34
-0.74%		$1.40$1.3016,079 shs$1.97 million
03/11/2024$1.39$1.35
-2.88%		$1.39$1.3011,664 shs$1.99 million
03/08/2024$1.27$1.39
+9.45%		$1.39$1.2734,416 shs$2.04 million
03/07/2024$1.28$1.27
-0.78%		$1.30$1.2716,870 shs$1.87 million
03/06/2024$1.25$1.28
+2.40%		$1.32$1.2012,512 shs$1.88 million
03/05/2024$1.30$1.25
-3.85%		$1.32$1.2547,771 shs$1.83 million
03/04/2024$1.41$1.30
-7.80%		$1.34$1.2591,355 shs$1.91 million
03/01/2024$1.70$1.41
-17.06%		$1.77$1.40398,946 shs$2.07 million
02/29/2024$1.22$1.70
+39.34%		$2.24$1.224.49 million shs$2.50 million
02/28/2024$1.22$1.22$1.29$1.216,793 shs$1.79 million
02/27/2024$1.21$1.22
+0.83%		$1.26$1.208,556 shs$1.79 million
02/26/2024$1.24$1.21
-2.42%		$1.28$1.2011,531 shs$1.78 million
02/23/2024$1.28$1.29
+0.78%		$1.29$1.2019,970 shs$1.90 million
02/22/2024$1.22$1.28
+4.92%		$1.28$1.2116,069 shs$1.88 million
02/21/2024$1.24$1.22
-1.61%		$1.28$1.2111,984 shs$1.79 million
02/20/2024$1.24$1.24$1.28$1.2019,354 shs$1.82 million
02/19/2024$1.24$1.24$1.25$1.0931,100 shs$1.82 million
02/16/2024$1.12$1.24
+10.78%		$1.25$1.0931,141 shs$1.82 million
02/15/2024$1.25$1.12
-10.46%		$1.27$1.0066,034 shs$1.64 million
02/14/2024$1.20$1.25
+4.17%		$1.30$1.1343,515 shs$1.84 million
02/13/2024$1.25$1.20
-4.00%		$1.25$1.199,454 shs$1.76 million
02/12/2024$1.24$1.25
+0.81%		$1.27$1.2019,694 shs$1.84 million
02/09/2024$1.17$1.23
+5.13%		$1.24$1.1818,599 shs$1.81 million
02/08/2024$1.23$1.17
-4.88%		$1.23$1.1516,745 shs$1.72 million

Related Companies:
This page (NASDAQ:TIVC) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings