Tivic Health Systems (TIVC) Stock Chart & Stock Price History $0.33 +0.01 (+3.15%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Tivic Health Systems Stock Price Performance5 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 Email Address Ad Porter & CompanyWhy 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 Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/06/2024$0.32$0.33+2.15%$0.33$0.3178,099 shs$2.03 million09/05/2024$0.34$0.32-4.18%$0.33$0.3193,653 shs$1.98 million09/04/2024$0.34$0.34-2.10%$0.34$0.3369,576 shs$2.07 million09/03/2024$0.33$0.34+2.95%$0.36$0.32216,645 shs$2.12 million09/02/2024$0.33$0.33$0.33$0.31199,500 shs$2.06 million08/30/2024$0.32$0.33+3.13%$0.33$0.31199,537 shs$2.05 million Get the Latest News and Ratings for TIVC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tivic Health Systems and its competitors with MarketBeat's FREE daily newsletter. 08/29/2024$0.33$0.32-2.92%$0.34$0.31110,102 shs$1.99 million08/28/2024$0.35$0.33-4.05%$0.36$0.33173,147 shs$2.05 million08/27/2024$0.36$0.35-3.05%$0.35$0.3388,119 shs$2.14 million08/26/2024$0.34$0.36+4.33%$0.37$0.33296,242 shs$2.21 million08/23/2024$0.35$0.34-0.84%$0.37$0.34381,833 shs$2.13 million08/22/2024$0.34$0.35+1.47%$0.36$0.33360,034 shs$2.13 million08/21/2024$0.33$0.34+4.62%$0.36$0.31503,021 shs$2.10 million08/20/2024$0.33$0.33-2.40%$0.33$0.31169,328 shs$2.01 million08/19/2024$0.33$0.33+0.57%$0.35$0.32373,762 shs$2.06 million08/16/2024$0.29$0.33+14.17%$0.34$0.30465,369 shs$2.05 million08/15/2024$0.31$0.29-7.05%$0.32$0.29737,936 shs$1.79 million08/14/2024$0.33$0.31-5.60%$0.34$0.31372,751 shs$1.93 million08/13/2024$0.38$0.33-13.06%$0.39$0.31402,571 shs$2.04 million08/12/2024$0.41$0.38-6.14%$0.43$0.38337,176 shs$2.35 million08/09/2024$0.41$0.41-1.72%$0.42$0.39251,480 shs$2.50 million08/08/2024$0.38$0.41+8.02%$0.42$0.39425,007 shs$2.55 million08/07/2024$0.42$0.38-9.77%$0.44$0.36682,242 shs$2.36 million08/06/2024$0.50$0.42-15.19%$0.49$0.42752,286 shs$2.62 million08/05/2024$0.51$0.50-2.56%$0.51$0.431.28 million shs$3.08 million08/02/2024$0.66$0.51-22.68%$0.69$0.512.24 million shs$3.16 million08/01/2024$0.56$0.66+19.20%$0.73$0.558.81 million shs$4.09 million07/31/2024$0.58$0.56-3.80%$0.62$0.484.06 million shs$3.43 million07/30/2024$0.70$0.58-17.81%$0.95$0.5649.85 million shs$3.57 million07/29/2024$0.45$0.70+55.31%$0.81$0.56105.27 million shs$4.34 million07/26/2024$0.41$0.45+11.00%$0.85$0.3858.12 million shs$2.79 million07/25/2024$0.31$0.41+33.08%$0.46$0.3366.21 million shs$2.52 million07/24/2024$0.31$0.31-0.26%$0.31$0.29237,459 shs$1.89 million07/23/2024$0.34$0.31-11.00%$0.45$0.283.13 million shs$1.90 million07/22/2024$0.35$0.34-1.79%$0.36$0.32100,598 shs$2.13 million07/19/2024$0.36$0.35-2.36%$0.37$0.3584,863 shs$2.17 million07/18/2024$0.37$0.36-3.70%$0.37$0.35211,569 shs$2.22 million07/17/2024$0.37$0.37+2.25%$0.43$0.351.54 million shs$2.31 million07/16/2024$0.35$0.37+5.61%$0.39$0.34397,098 shs$2.26 million07/15/2024$0.34$0.35+0.79%$0.36$0.3374,832 shs$2.14 millionTim 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 trade07/12/2024$0.36$0.34-4.32%$0.36$0.33124,235 shs$2.12 million07/11/2024$0.35$0.36+2.49%$0.36$0.34122,251 shs$2.22 million07/10/2024$0.34$0.35+1.51%$0.35$0.3377,240 shs$2.16 million07/09/2024$0.35$0.34-0.12%$0.35$0.33129,643 shs$2.13 million07/08/2024$0.37$0.35-6.30%$0.37$0.34111,502 shs$2.13 million07/05/2024$0.37$0.37-0.43%$0.38$0.3560,456 shs$2.28 million07/04/2024$0.37$0.37$0.38$0.3697,324 shs$2.29 million07/03/2024$0.37$0.37-0.86%$0.38$0.3681,896 shs$2.29 million07/02/2024$0.38$0.37-1.40%$0.39$0.37107,260 shs$2.31 million07/01/2024$0.39$0.38-3.00%$0.39$0.3846,688 shs$2.34 million06/28/2024$0.39$0.39-1.02%$0.40$0.3866,164 shs$2.41 million06/27/2024$0.40$0.39-1.50%$0.40$0.3966,519 shs$2.44 million06/26/2024$0.40$0.40+0.50%$0.41$0.39111,691 shs$2.47 million06/25/2024$0.41$0.40-2.90%$0.41$0.3956,285 shs$2.46 million06/24/2024$0.39$0.41+4.62%$0.42$0.3999,755 shs$2.54 million06/21/2024$0.39$0.39+0.51%$0.42$0.39194,471 shs$2.42 million06/20/2024$0.39$0.39+0.10%$0.40$0.3946,552 shs$2.41 million06/19/2024$0.39$0.39$0.40$0.3993,970 shs$2.41 million06/18/2024$0.41$0.39-4.84%$0.40$0.3993,731 shs$2.41 million06/17/2024$0.40$0.41+1.24%$0.42$0.39219,261 shs$2.53 million06/14/2024$0.42$0.40-3.76%$0.43$0.4054,372 shs$2.50 million06/13/2024$0.40$0.42+5.79%$0.44$0.40153,644 shs$2.60 million06/12/2024$0.40$0.40-0.95%$0.42$0.40213,897 shs$2.45 million06/11/2024$0.40$0.40+0.20%$0.41$0.38107,109 shs$2.48 million06/10/2024$0.41$0.40-1.91%$0.41$0.39274,570 shs$2.47 million06/07/2024$0.39$0.41+5.65%$0.41$0.38605,099 shs$2.52 million06/06/2024$0.38$0.39+0.78%$0.40$0.3887,633 shs$2.39 million Related Companies: BioSig Technologies Stock Price Chart GigCapital5 Stock Price Chart Helius Medical Technologies Stock Price Chart Nuwellis Stock Price Chart ViewRay Stock Price Chart Viveve Medical Stock Price Chart NeuroMetrix Stock Price Chart Inspira Technologies Oxy B.H.N. Stock Price Chart Femasys Stock Price Chart InspireMD Stock Price Chart Receive TIVC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tivic Health Systems and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TIVC) was last updated on 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-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 | SponsoredBiden’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 | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredChina 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 | SponsoredTim 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 | SponsoredTrump’s weapon lurks in abandoned AmericaUnemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tivic Health Systems, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Tivic Health Systems With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.