Free Trial
→ Kamala’s Dirty Election Move… Revealed (From Paradigm Press) (Ad) Free TIVC Stock Alerts

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

$0.33
+0.01 (+3.15%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Tivic Health Systems Stock Price Performance

5 Day
Performance
-1.35%
1 Month
Performance
-14.05%
3 Month
Performance
-19.59%
6 Month
Performance
-74.18%
Year-To-Date
Performance
-81.78%
1 Year
Performance
-88.45%
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 Porter & Company
Why billionaires are wiring money to abandoned towns
A new force is brewing in these forgotten towns that could soon turn Appalachia into one of America’s most valuable economic hubs – the beating heart of a new multi-billion-dollar revolution.
Click here for my exclusive video

TIVC Stock Chart for Saturday, September, 7, 2024

TIVC Chart by TradingView

Tivic Health Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$0.32$0.33
+2.15%		$0.33$0.3178,099 shs$2.03 million
09/05/2024$0.34$0.32
-4.18%		$0.33$0.3193,653 shs$1.98 million
09/04/2024$0.34$0.34
-2.10%		$0.34$0.3369,576 shs$2.07 million
09/03/2024$0.33$0.34
+2.95%		$0.36$0.32216,645 shs$2.12 million
09/02/2024$0.33$0.33$0.33$0.31199,500 shs$2.06 million
08/30/2024$0.32$0.33
+3.13%		$0.33$0.31199,537 shs$2.05 million
08/29/2024$0.33$0.32
-2.92%		$0.34$0.31110,102 shs$1.99 million
08/28/2024$0.35$0.33
-4.05%		$0.36$0.33173,147 shs$2.05 million
08/27/2024$0.36$0.35
-3.05%		$0.35$0.3388,119 shs$2.14 million
08/26/2024$0.34$0.36
+4.33%		$0.37$0.33296,242 shs$2.21 million
08/23/2024$0.35$0.34
-0.84%		$0.37$0.34381,833 shs$2.13 million
08/22/2024$0.34$0.35
+1.47%		$0.36$0.33360,034 shs$2.13 million
08/21/2024$0.33$0.34
+4.62%		$0.36$0.31503,021 shs$2.10 million
08/20/2024$0.33$0.33
-2.40%		$0.33$0.31169,328 shs$2.01 million
08/19/2024$0.33$0.33
+0.57%		$0.35$0.32373,762 shs$2.06 million
08/16/2024$0.29$0.33
+14.17%		$0.34$0.30465,369 shs$2.05 million
08/15/2024$0.31$0.29
-7.05%		$0.32$0.29737,936 shs$1.79 million
08/14/2024$0.33$0.31
-5.60%		$0.34$0.31372,751 shs$1.93 million
08/13/2024$0.38$0.33
-13.06%		$0.39$0.31402,571 shs$2.04 million
08/12/2024$0.41$0.38
-6.14%		$0.43$0.38337,176 shs$2.35 million
08/09/2024$0.41$0.41
-1.72%		$0.42$0.39251,480 shs$2.50 million
08/08/2024$0.38$0.41
+8.02%		$0.42$0.39425,007 shs$2.55 million
08/07/2024$0.42$0.38
-9.77%		$0.44$0.36682,242 shs$2.36 million
08/06/2024$0.50$0.42
-15.19%		$0.49$0.42752,286 shs$2.62 million
08/05/2024$0.51$0.50
-2.56%		$0.51$0.431.28 million shs$3.08 million
08/02/2024$0.66$0.51
-22.68%		$0.69$0.512.24 million shs$3.16 million
08/01/2024$0.56$0.66
+19.20%		$0.73$0.558.81 million shs$4.09 million
07/31/2024$0.58$0.56
-3.80%		$0.62$0.484.06 million shs$3.43 million
07/30/2024$0.70$0.58
-17.81%		$0.95$0.5649.85 million shs$3.57 million
07/29/2024$0.45$0.70
+55.31%		$0.81$0.56105.27 million shs$4.34 million
07/26/2024$0.41$0.45
+11.00%		$0.85$0.3858.12 million shs$2.79 million
07/25/2024$0.31$0.41
+33.08%		$0.46$0.3366.21 million shs$2.52 million
07/24/2024$0.31$0.31
-0.26%		$0.31$0.29237,459 shs$1.89 million
07/23/2024$0.34$0.31
-11.00%		$0.45$0.283.13 million shs$1.90 million
07/22/2024$0.35$0.34
-1.79%		$0.36$0.32100,598 shs$2.13 million
07/19/2024$0.36$0.35
-2.36%		$0.37$0.3584,863 shs$2.17 million
07/18/2024$0.37$0.36
-3.70%		$0.37$0.35211,569 shs$2.22 million
07/17/2024$0.37$0.37
+2.25%		$0.43$0.351.54 million shs$2.31 million
07/16/2024$0.35$0.37
+5.61%		$0.39$0.34397,098 shs$2.26 million
07/15/2024$0.34$0.35
+0.79%		$0.36$0.3374,832 shs$2.14 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
07/12/2024$0.36$0.34
-4.32%		$0.36$0.33124,235 shs$2.12 million
07/11/2024$0.35$0.36
+2.49%		$0.36$0.34122,251 shs$2.22 million
07/10/2024$0.34$0.35
+1.51%		$0.35$0.3377,240 shs$2.16 million
07/09/2024$0.35$0.34
-0.12%		$0.35$0.33129,643 shs$2.13 million
07/08/2024$0.37$0.35
-6.30%		$0.37$0.34111,502 shs$2.13 million
07/05/2024$0.37$0.37
-0.43%		$0.38$0.3560,456 shs$2.28 million
07/04/2024$0.37$0.37$0.38$0.3697,324 shs$2.29 million
07/03/2024$0.37$0.37
-0.86%		$0.38$0.3681,896 shs$2.29 million
07/02/2024$0.38$0.37
-1.40%		$0.39$0.37107,260 shs$2.31 million
07/01/2024$0.39$0.38
-3.00%		$0.39$0.3846,688 shs$2.34 million
06/28/2024$0.39$0.39
-1.02%		$0.40$0.3866,164 shs$2.41 million
06/27/2024$0.40$0.39
-1.50%		$0.40$0.3966,519 shs$2.44 million
06/26/2024$0.40$0.40
+0.50%		$0.41$0.39111,691 shs$2.47 million
06/25/2024$0.41$0.40
-2.90%		$0.41$0.3956,285 shs$2.46 million
06/24/2024$0.39$0.41
+4.62%		$0.42$0.3999,755 shs$2.54 million
06/21/2024$0.39$0.39
+0.51%		$0.42$0.39194,471 shs$2.42 million
06/20/2024$0.39$0.39
+0.10%		$0.40$0.3946,552 shs$2.41 million
06/19/2024$0.39$0.39$0.40$0.3993,970 shs$2.41 million
06/18/2024$0.41$0.39
-4.84%		$0.40$0.3993,731 shs$2.41 million
06/17/2024$0.40$0.41
+1.24%		$0.42$0.39219,261 shs$2.53 million
06/14/2024$0.42$0.40
-3.76%		$0.43$0.4054,372 shs$2.50 million
06/13/2024$0.40$0.42
+5.79%		$0.44$0.40153,644 shs$2.60 million
06/12/2024$0.40$0.40
-0.95%		$0.42$0.40213,897 shs$2.45 million
06/11/2024$0.40$0.40
+0.20%		$0.41$0.38107,109 shs$2.48 million
06/10/2024$0.41$0.40
-1.91%		$0.41$0.39274,570 shs$2.47 million
06/07/2024$0.39$0.41
+5.65%		$0.41$0.38605,099 shs$2.52 million
06/06/2024$0.38$0.39
+0.78%		$0.40$0.3887,633 shs$2.39 million

Related Companies:
This page (NASDAQ:TIVC) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored