Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Tivic Health Systems, Inc. - Common stock (NQ:TIVC)

2.030 +0.020 (+1.00%)

Streaming Delayed Price Updated: 2:54 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	2.030	2.100	1.968	2.010	20,380	-0.08(-3.60%)
Dec 12, 2025	2.660	2.660	2.050	2.085	150,604	-0.58(-21.62%)
Dec 11, 2025	2.330	2.700	2.320	2.660	298,410	+0.28(+11.76%)
Dec 10, 2025	2.330	2.430	2.280	2.380	30,167	+0.05(+2.15%)
Dec 09, 2025	2.200	2.360	2.160	2.330	116,299	+0.22(+10.43%)
Dec 08, 2025	2.010	2.190	1.980	2.110	32,912	+0.11(+5.50%)
Dec 05, 2025	2.040	2.050	1.959	2.000	10,085	-0.04(-1.96%)
Dec 04, 2025	1.850	2.227	1.850	2.040	205,635	+0.27(+15.25%)
Dec 03, 2025	1.770	1.830	1.720	1.770	36,527	-0.01(-0.56%)
Dec 02, 2025	1.820	1.850	1.760	1.780	19,209	-0.05(-2.73%)
Dec 01, 2025	1.850	1.850	1.785	1.830	24,957	+0.02(+0.83%)
Nov 28, 2025	1.760	1.850	1.760	1.815	40,772	+0.05(+3.12%)
Nov 26, 2025	1.700	1.819	1.700	1.760	15,940	+0.01(+0.57%)
Nov 25, 2025	1.720	1.770	1.680	1.750	28,670	+0.03(+1.74%)
Nov 24, 2025	1.650	1.750	1.650	1.720	40,118	+0.07(+4.24%)
Nov 21, 2025	1.640	1.680	1.596	1.650	10,790	+0.05(+3.12%)
Nov 20, 2025	1.670	1.730	1.580	1.600	30,088	-0.05(-3.03%)
Nov 19, 2025	1.880	1.880	1.650	1.650	44,102	-0.23(-12.23%)
Nov 18, 2025	1.500	1.880	1.500	1.880	144,299	+0.38(+25.08%)
Nov 17, 2025	1.810	1.850	1.470	1.503	100,267	-0.41(-21.31%)
Nov 14, 2025	2.030	2.049	1.742	1.910	395,004	-0.17(-8.17%)
Nov 13, 2025	2.200	2.270	2.060	2.080	35,919	-0.16(-7.14%)
Nov 12, 2025	2.270	2.330	2.240	2.240	10,488	-0.02(-1.10%)
Nov 11, 2025	2.260	2.280	2.221	2.265	8,777	+0.01(+0.22%)
Nov 10, 2025	2.260	2.355	2.210	2.260	47,750	+0.03(+1.34%)
Nov 07, 2025	2.310	2.330	2.141	2.230	22,900	-0.01(-0.44%)
Nov 06, 2025	2.370	2.454	2.220	2.240	47,139	-0.24(-9.68%)
Nov 05, 2025	2.420	2.690	2.330	2.480	210,738	+0.17(+7.36%)
Nov 04, 2025	2.330	2.410	2.300	2.310	10,992	-0.06(-2.53%)
Nov 03, 2025	2.510	2.510	2.330	2.370	41,167	-0.14(-5.58%)
Oct 31, 2025	2.410	2.570	2.410	2.510	28,452	+0.01(+0.40%)
Oct 30, 2025	2.560	2.571	2.400	2.500	32,681	-0.03(-1.01%)
Oct 29, 2025	2.670	2.680	2.500	2.525	50,138	-0.16(-6.12%)
Oct 28, 2025	2.760	2.800	2.630	2.690	53,197	-0.11(-3.93%)
Oct 27, 2025	2.890	2.909	2.760	2.800	35,173	-0.09(-3.11%)
Oct 24, 2025	2.860	2.900	2.830	2.890	22,528	+0.06(+2.12%)
Oct 23, 2025	2.810	2.900	2.800	2.830	19,893	-0.02(-0.63%)
Oct 22, 2025	2.910	2.929	2.810	2.848	27,467	-0.10(-3.46%)
Oct 21, 2025	2.900	2.960	2.830	2.950	33,788	+0.10(+3.44%)
Oct 20, 2025	2.938	2.980	2.810	2.852	50,309	-0.05(-1.66%)
Oct 17, 2025	2.980	2.990	2.860	2.900	18,045	-0.05(-1.69%)
Oct 16, 2025	3.020	3.020	2.860	2.950	29,005	-0.04(-1.34%)
Oct 15, 2025	2.990	3.010	2.930	2.990	27,959	-0.02(-0.66%)
Oct 14, 2025	2.960	3.060	2.917	3.010	65,713	+0.08(+2.73%)
Oct 13, 2025	2.900	2.970	2.865	2.930	15,318	+0.04(+1.38%)
Oct 10, 2025	2.950	2.990	2.830	2.890	120,519	-0.07(-2.36%)
Oct 09, 2025	3.070	3.150	2.960	2.960	84,200	-0.18(-5.73%)
Oct 08, 2025	3.020	3.150		3.140	202,274	+0.21(+7.17%)
Oct 07, 2025	2.940	3.030	2.900	2.930	39,568	-0.05(-1.68%)
Oct 06, 2025	3.000	3.114	2.970	2.980	36,596	-0.04(-1.32%)
Oct 03, 2025	2.990	3.070	2.950	3.020	17,842	+0.05(+1.68%)
Oct 02, 2025	2.920	3.006	2.910	2.970	17,257	-0.02(-0.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Tivic Health Systems, Inc. - Common stock (NQ:TIVC)

Historical Prices