Tivic Health Systems Inc. (TIVC)
NASDAQ: TIVC
· Real-Time Price · USD
4.41
-0.20 (-4.34%)
At close: Apr 30, 2025, 3:59 PM
4.44
0.68%
Pre-market: May 01, 2025, 09:07 AM EDT
Tivic Health Systems Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 4.53 | n/a | 4.87 | n/a | 4.29 | n/a | 4.36 | n/a | n/a | 62,509 |
| Apr 29, 2025 | 6.28 | 6.28 | 6.50 | 6.50 | 4.61 | 4.61 | 4.61 | 4.61 | 5.73% | 485,500 |
| Apr 28, 2025 | 6.93 | 6.93 | 6.95 | 6.95 | 6.30 | 6.30 | 6.47 | 6.47 | 40.35% | 261,700 |
| Apr 25, 2025 | 6.69 | 6.69 | 7.55 | 7.55 | 6.68 | 6.68 | 7.12 | 7.12 | 10.05% | 281,800 |
| Apr 24, 2025 | 6.90 | 6.90 | 7.74 | 7.74 | 6.75 | 6.75 | 7.04 | 7.04 | -1.12% | 624,444 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.