La bourse est fermée

Tivic Health Systems, Inc. (TIVC)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,4710-0,0140 (-2,89 %)
À la clôture : 04:00PM EDT
0,4708 -0,00 (-0,04 %)
Échanges après Bourse : 07:59PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20240,50000,50000,46700,47100,4710472 000
16 mai 20240,53000,54000,45100,48500,48501 211 500
15 mai 20240,50900,51800,47000,50300,5030680 000
14 mai 20240,46100,51500,46100,50000,5000612 100
13 mai 20240,48600,51100,46000,48400,4840713 000
10 mai 20240,53100,54900,49600,50500,50501 175 200
09 mai 20240,61000,61000,51800,59000,59008 838 800
08 mai 20241,55001,85001,06001,34001,340023 695 700
07 mai 20241,03001,09501,03001,05001,05006 400
06 mai 20241,07001,07101,05001,05001,05005 400
03 mai 20241,07501,09001,04001,04601,046014 400
02 mai 20241,08001,08001,03001,07001,070014 400
01 mai 20241,05901,09001,03001,07001,070036 100
30 avr. 20240,98001,07000,98001,04001,040018 400
29 avr. 20241,03001,06001,02001,05001,050010 400
26 avr. 20241,05001,06501,02001,04001,040014 000
25 avr. 20241,14001,14000,99001,07001,070046 000
24 avr. 20241,18001,18001,10101,11001,110026 700
23 avr. 20241,14401,16001,12001,12901,12906 300
22 avr. 20241,16001,17001,12001,17001,17005 200
19 avr. 20241,19001,21901,11001,11001,110014 900
18 avr. 20241,11001,16001,11001,15701,15704 700
17 avr. 20241,08001,13001,08001,11501,115013 900
16 avr. 20241,15001,15001,08001,09501,095011 400
15 avr. 20241,14001,16301,08001,10001,100022 500
12 avr. 20241,15001,20001,14001,16001,160014 700
11 avr. 20241,16001,21001,16001,17001,170012 700
10 avr. 20241,17001,19001,16001,16001,16006 000
09 avr. 20241,15401,21001,15001,20001,20007 600
08 avr. 20241,27001,27001,15001,18001,180020 500
05 avr. 20241,15001,21501,15001,19001,190027 300
04 avr. 20241,20401,22001,17001,17501,175019 800
03 avr. 20241,17001,23001,15001,20001,200045 800
02 avr. 20241,27001,28001,17001,19001,190065 600
01 avr. 20241,24001,36001,20001,22001,2200174 200
28 mars 20241,21001,38001,15001,25001,250094 800
27 mars 20241,20001,24601,18001,19001,190039 100
26 mars 20241,28001,29001,20001,20001,200090 700
25 mars 20241,43001,48001,37001,45001,4500460 500
22 mars 20241,25001,55001,25001,37001,3700111 500
21 mars 20241,28001,29001,23001,29001,290020 300
20 mars 20241,29001,29001,24001,25001,25008 700
19 mars 20241,26601,29801,26001,26001,26008 400
18 mars 20241,34001,34001,24001,25001,25008 100
15 mars 20241,23001,31001,23001,26001,260017 100
14 mars 20241,28001,32501,22001,23001,230022 900
13 mars 20241,32001,34601,30001,31001,31006 700
12 mars 20241,32001,39701,30001,34001,340017 100
11 mars 20241,32001,39001,30001,35001,350011 800
08 mars 20241,27001,39001,27001,39001,390034 400
07 mars 20241,29501,30001,27001,27001,270017 300
06 mars 20241,20001,32001,20001,32001,320012 500
05 mars 20241,26001,32001,25001,25001,250048 000
04 mars 20241,31001,34001,25001,30001,300097 600
01 mars 20241,77001,77001,40401,41001,4100398 900
29 févr. 20241,25002,24001,22001,70001,70004 524 800
28 févr. 20241,21001,29501,21001,25001,25006 800
27 févr. 20241,21001,26501,20001,22001,22008 900
26 févr. 20241,25001,27501,20001,21001,210011 500
23 févr. 20241,22001,27001,20001,24001,240020 000
22 févr. 20241,27001,27001,21001,27001,270016 100
21 févr. 20241,24001,27001,20001,27001,270012 300
20 févr. 20241,20001,28001,20001,28001,280019 400
16 févr. 20241,09001,24801,09001,24001,240031 200
15 févr. 20241,27001,27001,00001,11901,119067 200
14 févr. 20241,20001,30001,13001,25001,250043 500
13 févr. 20241,23001,23001,17001,19001,19009 500
12 févr. 20241,22001,27201,20101,25001,250019 700
09 févr. 20241,18001,24001,17001,24001,240019 600
08 févr. 20241,18001,23001,15001,20001,200016 700
07 févr. 20241,29001,29001,18101,23001,230022 500
06 févr. 20241,24501,29001,20301,29001,290023 200
05 févr. 20241,21001,28001,13001,23001,230037 000
02 févr. 20241,29801,30001,20001,25001,250010 700
01 févr. 20241,25001,31001,17001,30001,300018 100
31 janv. 20241,21001,34001,19001,28001,280037 600
30 janv. 20241,48001,82001,18001,25001,2500393 700
29 janv. 20241,38001,38001,27001,37001,370015 600
26 janv. 20241,30001,35001,25001,34001,340036 100
25 janv. 20241,29001,33001,22801,28001,280012 300
24 janv. 20241,35201,39101,30101,31001,310013 500
23 janv. 20241,27001,39001,27001,38001,38009 200
22 janv. 20241,28001,38001,17001,30001,300050 300
19 janv. 20241,31001,37001,30001,34001,340025 800
18 janv. 20241,35001,43001,30001,36001,360047 900
17 janv. 20241,45001,54401,37501,39001,390050 700
16 janv. 20241,58001,59001,33001,39001,390081 600
12 janv. 20241,63001,64101,58101,61401,61407 300
11 janv. 20241,71001,74001,58001,58001,580058 000
10 janv. 20241,73001,80001,70001,71501,715048 600
09 janv. 20241,84001,84001,74101,77001,770029 100
08 janv. 20241,80001,94401,73001,84001,8400199 400
05 janv. 20241,76001,84201,74001,77001,77008 300
04 janv. 20241,77001,85001,75001,76001,760034 200
03 janv. 20241,81001,83001,74001,81001,810020 800
02 janv. 20241,77001,85401,72001,81001,810020 700
29 déc. 20231,89001,89001,77001,80001,800020 400
28 déc. 20231,82001,88001,79001,87001,870038 300
27 déc. 20231,80001,89001,77001,85001,850090 200
26 déc. 20231,85002,05001,80001,86001,8600372 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...