Viveve Medical Inc. Common Stockのデータ

Viveve Medical Inc. Common Stockの基本情報

名前 Viveve Medical Inc. Common Stock
ティッカー VIVE
United States
上場年 nan
セクター Health Care

Viveve Medical Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.35 4.08 4.26 4.15 1083600.0 4.15
2021-02-12 4.34 3.96 4.21 4.19 1191100.0 4.19
2021-02-11 4.59 4.25 4.57 4.28 1646700.0 4.28
2021-02-10 5.05 4.5 5.04 4.5 3509300.0 4.5
2021-02-09 5.4 4.4 4.85 5.0 7537100.0 5.0
2021-02-08 4.75 3.83 3.84 4.7 5544500.0 4.7
2021-02-05 3.98 3.78 3.94 3.83 955300.0 3.83
2021-02-04 3.89 3.72 3.8 3.87 1074700.0 3.87
2021-02-03 3.88 3.68 3.8 3.8 1405800.0 3.8
2021-02-02 3.9 3.64 3.82 3.76 2101500.0 3.76
2021-02-01 3.99 3.62 3.9 3.77 2573200.0 3.77
2021-01-29 4.33 3.62 4.23 3.78 13791200.0 3.78
2021-01-28 4.64 3.25 3.7 3.55 22663600.0 3.55
2021-01-27 3.35 3.2 3.3 3.28 1900500.0 3.28
2021-01-26 3.51 3.33 3.38 3.43 1504200.0 3.43
2021-01-25 3.5 3.27 3.41 3.35 2177400.0 3.35
2021-01-22 3.47 3.26 3.46 3.43 2226000.0 3.43
2021-01-21 3.65 3.25 3.35 3.46 7281100.0 3.46
2021-01-20 3.39 3.14 3.23 3.25 4057800.0 3.25
2021-01-19 3.21 3.1 3.2 3.19 2226700.0 3.19
2021-01-15 3.26 3.1 3.26 3.17 2219000.0 3.17
2021-01-14 3.25 3.03 3.05 3.18 11060000.0 3.18
2021-01-13 4.16 4.0 4.03 4.0 925800.0 4.0
2021-01-12 4.45 3.95 4.4 4.19 1106800.0 4.19
2021-01-11 4.72 4.4 4.67 4.51 226100.0 4.51
2021-01-08 4.78 4.45 4.54 4.68 168600.0 4.68
2021-01-07 4.6 4.42 4.53 4.55 127300.0 4.55
2021-01-06 4.64 4.52 4.55 4.53 49700.0 4.53
2021-01-05 4.65 4.41 4.47 4.55 104800.0 4.55
2021-01-04 4.63 4.39 4.63 4.42 177000.0 4.42
2020-12-31 4.88 4.54 4.58 4.7 272700.0 4.7
2020-12-30 4.8 4.4 4.48 4.59 328300.0 4.59
2020-12-29 4.55 4.35 4.53 4.45 65000.0 4.45
2020-12-28 4.65 4.4 4.6 4.45 107400.0 4.45
2020-12-24 4.64 4.43 4.43 4.59 55900.0 4.59
2020-12-23 4.53 4.32 4.38 4.45 101800.0 4.45
2020-12-22 4.53 4.3 4.49 4.36 89200.0 4.36
2020-12-21 4.66 4.38 4.58 4.44 172800.0 4.44
2020-12-18 4.88 4.62 4.7 4.64 178800.0 4.64
2020-12-17 4.84 4.66 4.79 4.69 91200.0 4.69
2020-12-16 4.81 4.72 4.76 4.79 27800.0 4.79
2020-12-15 4.98 4.73 4.84 4.75 120600.0 4.75
2020-12-14 5.11 4.8 5.06 4.85 200200.0 4.85
2020-12-11 5.7 4.7 4.84 5.04 977200.0 5.04
2020-12-10 5.2 4.7 5.12 4.9 408200.0 4.9
2020-12-09 4.9 4.58 4.81 4.7 152800.0 4.7
2020-12-08 4.94 4.7 4.75 4.83 67300.0 4.83
2020-12-07 4.95 4.72 4.95 4.79 134700.0 4.79
2020-12-04 4.99 4.56 4.8 4.94 279900.0 4.94
2020-12-03 5.76 4.71 5.76 4.84 1010700.0 4.84
2020-12-02 5.06 4.14 4.65 4.8 493500.0 4.8
2020-12-01 5.35 5.01 5.34 5.11 1667700.0 5.11
2020-11-30 5.61 5.21 5.5 5.35 93700.0 5.35
2020-11-27 5.7 5.4 5.68 5.56 63900.0 5.56
2020-11-25 5.99 5.45 5.6 5.66 115300.0 5.66
2020-11-24 6.0 5.32 5.68 5.6 330600.0 5.6
2020-11-23 6.78 5.13 5.19 5.85 1401400.0 5.85
2020-11-20 5.3 4.9 5.3 5.03 47200.0 5.03
2020-11-19 5.3 5.0 5.2 5.3 68600.0 5.3
2020-11-18 5.15 4.85 4.95 5.1 85700.0 5.1
2020-11-17 5.0 4.88 4.93 5.0 22100.0 5.0
2020-11-16 5.0 4.8 4.95 4.96 26700.0 4.96
2020-11-13 5.0 4.8 4.96 4.95 58000.0 4.95
2020-11-12 4.92 4.8 4.9 4.84 21600.0 4.84
2020-11-11 4.91 4.71 4.83 4.87 27200.0 4.87
2020-11-10 4.97 4.5 4.6 4.89 32400.0 4.89
2020-11-09 5.2 4.78 4.9 4.89 29600.0 4.89
2020-11-06 5.0 4.8 5.0 4.9 19600.0 4.9
2020-11-05 5.04 4.8 5.04 4.98 40000.0 4.98
2020-11-04 4.98 4.77 4.98 4.8 9400.0 4.8
2020-11-03 4.91 4.7 4.91 4.85 24700.0 4.85
2020-11-02 4.8 4.5 4.5 4.68 19800.0 4.68
2020-10-30 5.15 4.22 5.1 4.45 116600.0 4.45
2020-10-29 5.15 4.83 5.1 5.12 35400.0 5.12
2020-10-28 5.27 5.0 5.25 5.1 33700.0 5.1
2020-10-27 5.37 5.19 5.3 5.3 16700.0 5.3
2020-10-26 5.46 5.1 5.46 5.25 32600.0 5.25
2020-10-23 5.85 5.25 5.35 5.4 104200.0 5.4
2020-10-22 5.47 5.3 5.31 5.4 26700.0 5.4
2020-10-21 5.4 5.24 5.28 5.4 22100.0 5.4
2020-10-20 5.4 5.22 5.38 5.29 74500.0 5.29
2020-10-19 5.44 5.23 5.3 5.32 23800.0 5.32
2020-10-16 5.5 5.2 5.5 5.37 29800.0 5.37
2020-10-15 5.58 5.29 5.48 5.47 36900.0 5.47
2020-10-14 5.59 5.36 5.59 5.43 38200.0 5.43
2020-10-13 5.65 5.28 5.4 5.42 60400.0 5.42
2020-10-12 5.5 5.2 5.5 5.4 43300.0 5.4
2020-10-09 5.49 5.3 5.48 5.45 41400.0 5.45
2020-10-08 5.4 5.2 5.3 5.38 29300.0 5.38
2020-10-07 5.55 5.2 5.4 5.3 26400.0 5.3
2020-10-06 5.35 5.2 5.2 5.25 32200.0 5.25
2020-10-05 5.5 5.2 5.3 5.29 50300.0 5.29
2020-10-02 5.35 5.0 5.0 5.3 34100.0 5.3
2020-10-01 5.33 5.15 5.25 5.29 32000.0 5.29
2020-09-30 5.33 5.05 5.3 5.23 80400.0 5.23
2020-09-29 5.4 5.0 5.4 5.24 54900.0 5.24
2020-09-28 5.3 5.02 5.2 5.29 30800.0 5.29
2020-09-25 5.2 4.9 5.07 5.2 28600.0 5.2
2020-09-24 5.3 4.8 5.3 5.08 92100.0 5.08
2020-09-23 5.54 5.31 5.48 5.35 70700.0 5.35
2020-09-22 5.94 5.32 5.42 5.63 292400.0 5.63
2020-09-21 5.5 5.0 5.5 5.4 54000.0 5.4
2020-09-18 5.5 5.38 5.42 5.46 26800.0 5.46
2020-09-17 5.56 5.3 5.5 5.4 31600.0 5.4
2020-09-16 5.58 5.35 5.46 5.58 48000.0 5.58
2020-09-15 5.49 5.25 5.27 5.43 47400.0 5.43
2020-09-14 5.34 5.22 5.3 5.3 55500.0 5.3
2020-09-11 5.4 5.28 5.3 5.36 33200.0 5.36
2020-09-10 5.48 5.26 5.3 5.31 45600.0 5.31
2020-09-09 5.5 5.25 5.35 5.38 74600.0 5.38
2020-09-08 5.56 5.2 5.4 5.54 95200.0 5.54
2020-09-04 5.5 5.3 5.5 5.38 79200.0 5.38
2020-09-03 5.98 5.4 5.82 5.45 194000.0 5.45
2020-09-02 5.9 5.69 5.7 5.82 130100.0 5.82
2020-09-01 6.07 5.61 5.98 5.69 222400.0 5.69
2020-08-31 6.38 6.0 6.3 6.13 170500.0 6.13
2020-08-28 6.34 6.01 6.28 6.09 208700.0 6.09
2020-08-27 6.9 6.32 6.87 6.5 360400.0 6.5
2020-08-26 7.9 6.55 6.6 7.29 1634700.0 7.29
2020-08-25 14.4 6.9 8.5 7.1 26854900.0 7.1
2020-08-24 5.59 5.25 5.51 5.3 58000.0 5.3
2020-08-21 5.8 5.4 5.7 5.57 63700.0 5.57
2020-08-20 5.83 5.65 5.8 5.68 19900.0 5.68
2020-08-19 5.85 5.65 5.71 5.79 29700.0 5.79
2020-08-18 5.9 5.67 5.78 5.8 32300.0 5.8
2020-08-17 5.8 5.6 5.65 5.72 443500.0 5.72
2020-08-14 6.09 5.61 5.9 5.63 760700.0 5.63
2020-08-13 5.9 5.65 5.89 5.79 640900.0 5.79
2020-08-12 6.2 5.8 6.2 5.88 654500.0 5.88
2020-08-11 6.36 6.05 6.3 6.06 571100.0 6.06
2020-08-10 6.5 5.95 6.1 6.38 1173700.0 6.38
2020-08-07 6.12 5.9 6.0 6.05 660600.0 6.05
2020-08-06 6.41 5.7 5.8 6.14 3054200.0 6.14
2020-08-05 5.8 5.6 5.7 5.78 313400.0 5.78
2020-08-04 5.89 5.7 5.75 5.78 204100.0 5.78
2020-08-03 5.9 5.6 5.78 5.75 424500.0 5.75
2020-07-31 6.0 5.61 6.0 5.66 458400.0 5.66
2020-07-30 6.09 5.6 5.7 5.87 1057800.0 5.87
2020-07-29 5.88 5.6 5.78 5.79 296500.0 5.79
2020-07-28 5.9 5.7 5.77 5.75 320600.0 5.75
2020-07-27 5.99 5.72 5.95 5.8 430900.0 5.8
2020-07-24 5.95 5.8 5.9 5.83 564800.0 5.83
2020-07-23 6.17 5.9 6.1 5.94 358300.0 5.94
2020-07-22 6.4 5.85 6.35 6.09 803600.0 6.09
2020-07-21 6.19 5.81 6.01 6.18 1057400.0 6.18
2020-07-20 6.1 5.78 5.95 5.99 735700.0 5.99
2020-07-17 6.1 5.74 5.85 5.95 643600.0 5.95
2020-07-16 5.9 5.7 5.89 5.9 622100.0 5.9
2020-07-15 6.0 5.72 5.9 5.9 773700.0 5.9
2020-07-14 6.7 5.7 6.69 5.99 4903400.0 5.99
2020-07-13 5.9 5.65 5.7 5.75 583000.0 5.75
2020-07-10 5.99 5.7 5.88 5.81 610900.0 5.81
2020-07-09 6.0 5.71 6.0 5.93 552500.0 5.93
2020-07-08 6.19 5.8 6.0 6.04 1614600.0 6.04
2020-07-07 7.8 6.1 7.6 6.45 13244400.0 6.45
2020-07-06 5.83 5.5 5.8 5.68 604600.0 5.68
2020-07-02 5.8 5.6 5.8 5.61 359100.0 5.61
2020-07-01 5.93 5.62 5.63 5.8 381000.0 5.8
2020-06-30 5.87 5.6 5.87 5.63 296700.0 5.63
2020-06-29 5.93 5.65 5.7 5.7 356900.0 5.7
2020-06-26 5.9 5.55 5.8 5.62 426500.0 5.62
2020-06-25 5.99 5.53 5.7 5.8 721200.0 5.8
2020-06-24 6.0 5.7 5.99 5.76 863500.0 5.76
2020-06-23 6.2 5.82 5.95 6.01 1032300.0 6.01
2020-06-22 6.23 5.86 6.12 5.94 954700.0 5.94
2020-06-19 6.5 6.06 6.37 6.06 1178800.0 6.06
2020-06-18 6.5 6.2 6.2 6.5 753600.0 6.5
2020-06-17 6.45 6.2 6.41 6.35 484800.0 6.35
2020-06-16 6.68 6.27 6.58 6.5 850300.0 6.5
2020-06-15 6.4 6.16 6.33 6.4 641400.0 6.4
2020-06-12 6.5 6.15 6.26 6.39 990100.0 6.39
2020-06-11 7.4 5.7 7.38 6.28 2950900.0 6.28
2020-06-10 8.0 7.22 7.3 7.24 2404100.0 7.24
2020-06-09 7.48 7.0 7.45 7.1 1110300.0 7.1
2020-06-08 7.35 6.8 6.8 7.19 2474200.0 7.19
2020-06-05 6.94 6.4 6.7 6.85 1892000.0 6.85
2020-06-04 6.7 6.01 6.2 6.6 2163800.0 6.6
2020-06-03 6.4 6.1 6.33 6.27 45400.0 6.27
2020-06-02 6.4 6.07 6.3 6.29 48500.0 6.29
2020-06-01 6.4 6.0 6.23 6.3 80300.0 6.3
2020-05-29 6.45 6.1 6.4 6.31 70400.0 6.31
2020-05-28 6.5 6.3 6.5 6.4 82400.0 6.4
2020-05-27 6.65 6.21 6.63 6.41 68200.0 6.41
2020-05-26 7.0 6.5 6.8 6.59 128600.0 6.59
2020-05-22 6.6 6.11 6.6 6.4 145700.0 6.4
2020-05-21 7.0 6.25 6.4 6.6 388500.0 6.6
2020-05-20 6.3 5.9 6.14 6.22 107300.0 6.22
2020-05-19 6.39 5.9 6.0 6.09 106700.0 6.09
2020-05-18 6.1 5.78 6.1 5.9 75600.0 5.9
2020-05-15 6.1 5.72 6.1 5.95 82500.0 5.95
2020-05-14 6.38 5.8 6.15 6.3 101500.0 6.3
2020-05-13 6.6 6.02 6.43 6.19 77400.0 6.19
2020-05-12 6.9 6.3 6.6 6.44 155900.0 6.44
2020-05-11 6.55 6.13 6.2 6.4 119700.0 6.4
2020-05-08 6.58 6.05 6.58 6.15 82300.0 6.15
2020-05-07 6.9 5.82 6.05 6.45 269700.0 6.45
2020-05-06 6.5 6.0 6.43 6.19 88400.0 6.19
2020-05-05 6.7 6.25 6.7 6.48 195200.0 6.48
2020-05-04 6.3 5.63 6.0 6.15 126800.0 6.15
2020-05-01 6.3 5.81 6.1 5.96 106300.0 5.96
2020-04-30 6.49 6.05 6.27 6.22 201800.0 6.22
2020-04-29 6.25 5.9 6.1 6.14 167200.0 6.14
2020-04-28 6.5 5.9 6.48 6.08 135600.0 6.08
2020-04-27 6.5 5.5 5.71 6.03 452300.0 6.03
2020-04-24 5.62 5.4 5.58 5.5 65000.0 5.5
2020-04-23 5.6 5.35 5.5 5.55 86200.0 5.55
2020-04-22 5.53 5.27 5.5 5.48 96700.0 5.48
2020-04-21 5.7 5.3 5.6 5.4 142300.0 5.4
2020-04-20 5.83 5.55 5.83 5.7 94500.0 5.7
2020-04-17 6.0 5.51 5.6 5.7 433800.0 5.7
2020-04-16 7.4 6.5 7.0 6.67 172700.0 6.67
2020-04-15 6.6 6.1 6.2 6.3 88700.0 6.3
2020-04-14 6.5 6.0 6.3 6.1 45400.0 6.1
2020-04-13 6.4 6.1 6.1 6.29 69500.0 6.29
2020-04-09 6.9 5.41 5.8 6.5 462100.0 6.5
2020-04-08 9.7 7.0 7.37 8.68 214600.0 8.68
2020-04-07 7.4 6.63 6.63 7.2 38300.0 7.2
2020-04-06 6.99 6.11 6.3 6.9 30800.0 6.9
2020-04-03 6.3 5.9 6.19 6.3 18400.0 6.3
2020-04-02 6.46 5.71 6.46 6.09 24500.0 6.09
2020-04-01 6.85 6.21 6.85 6.3 21600.0 6.3
2020-03-31 7.0 6.38 6.57 6.89 15900.0 6.89
2020-03-30 7.0 6.2 6.8 6.35 34400.0 6.35
2020-03-27 7.83 7.05 7.5 7.15 22600.0 7.15
2020-03-26 8.1 6.8 6.9 7.6 87300.0 7.6
2020-03-25 6.68 6.2 6.2 6.48 31100.0 6.48
2020-03-24 7.3 5.4 5.9 6.16 147800.0 6.16
2020-03-23 6.0 5.6 6.0 5.9 16600.0 5.9
2020-03-20 6.5 5.64 6.4 6.09 36200.0 6.09
2020-03-19 6.5 5.52 6.01 6.34 41900.0 6.34
2020-03-18 6.56 5.5 6.1 6.03 36700.0 6.03
2020-03-17 6.75 6.0 6.4 6.24 58900.0 6.24
2020-03-16 6.37 5.9 6.2 6.1 51800.0 6.1
2020-03-13 7.5 6.25 7.2 6.9 68000.0 6.9
2020-03-12 7.6 6.0 7.1 6.2 79700.0 6.2
2020-03-11 9.3 7.7 8.8 8.4 61000.0 8.4
2020-03-10 9.8 8.5 9.24 8.95 52700.0 8.95
2020-03-09 10.34 8.6 10.1 8.83 108500.0 8.83
2020-03-06 10.8 10.2 10.5 10.8 53900.0 10.8
2020-03-05 11.4 10.6 11.1 10.7 58100.0 10.7
2020-03-04 11.8 11.0 11.5 11.2 64700.0 11.2
2020-03-03 12.5 11.0 11.5 11.1 95700.0 11.1
2020-03-02 12.5 10.0 10.0 11.6 159800.0 11.6
2020-02-28 11.5 10.2 10.3 10.9 164000.0 10.9
2020-02-27 12.6 10.68 11.0 11.8 190400.0 11.8
2020-02-26 12.6 11.2 12.1 12.2 126400.0 12.2
2020-02-25 13.7 11.8 13.3 12.8 198600.0 12.8
2020-02-24 14.3 13.2 13.9 13.9 167500.0 13.9
2020-02-21 16.2 13.4 13.7 14.9 353000.0 14.9
2020-02-20 16.4 13.7 16.3 14.4 634200.0 14.4
2020-02-19 20.9 17.1 17.8 18.0 3679100.0 18.0
2020-02-18 15.0 12.5 13.6 13.6 740900.0 13.6