Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avivagen Inc (TSV: VIV )

N/A UNCHANGED
Last Price Updated: 9:30 AM EST, Mar 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.1050 0.1050 0.1000 0.1000 27,000 -0.00(-4.76%)
Jan 30, 2023 0.1050 0.1100 0.1050 0.1050 79,520 -0.01(-4.55%)
Jan 27, 2023 0.1200 0.1200 0.1100 0.1100 32,000 -0.01(-8.33%)
Jan 26, 2023 0.1100 0.1200 0.1100 0.1200 18,590 +0.02(+20.00%)
Jan 25, 2023 0.1100 0.1100 0.1000 0.1000 193,211 -0.00(-4.76%)
Jan 24, 2023 0.1000 0.1100 0.1000 0.1050 455,500 +0.00(+5.00%)
Jan 23, 2023 0.1000 0.1150 0.1000 0.1000 134,030 +0.00(+0.00%)
Jan 20, 2023 0.0850 0.1050 0.0850 0.1000 107,157 +0.01(+17.65%)
Jan 19, 2023 0.0750 0.0850 0.0750 0.0850 13,526 +0.01(+13.33%)
Jan 18, 2023 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Jan 17, 2023 0.0700 0.0700 0.0700 0.0700 8,165 +0.00(+0.00%)
Jan 16, 2023 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+7.69%)
Jan 13, 2023 0.0700 0.0700 0.0550 0.0650 347,358 -0.01(-7.14%)
Jan 12, 2023 0.0700 0.0700 0.0700 0.0700 12,083 +0.00(+0.00%)
Jan 11, 2023 0.0700 0.0700 0.0700 0.0700 17,460 -0.00(-6.67%)
Jan 10, 2023 0.0750 0.0750 0.0750 0.0750 5,006 +0.00(+0.00%)
Jan 09, 2023 0.0750 0.0750 0.0700 0.0750 65,010 +0.00(+0.00%)
Jan 06, 2023 0.0750 0.0750 0.0750 0.0750 1,800 -0.01(-6.25%)
Jan 05, 2023 0.0750 0.0800 0.0750 0.0800 7,003 +0.01(+6.67%)
Jan 04, 2023 0.0750 0.0750 0.0750 0.0750 14,405 -0.01(-6.25%)
Dec 30, 2022 0.0800 375 +0.00(+0.00%)
Dec 29, 2022 0.0850 0.0850 0.0750 0.0800 21,201 -0.01(-5.88%)
Dec 28, 2022 0.0800 0.0850 0.0750 0.0850 48,572 +0.01(+6.25%)
Dec 23, 2022 0.0800 0 -0.01(-5.88%)
Dec 22, 2022 0.0850 0.0850 0.0850 0.0850 4,050 +0.00(+0.00%)
Dec 21, 2022 0.0850 0.0850 0.0850 0.0850 12,400 +0.00(+0.00%)
Dec 20, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Dec 19, 2022 0.0850 0.0900 0.0800 0.0800 26,140 -0.01(-5.88%)
Dec 16, 2022 0.0850 0.0850 0.0850 0.0850 3,130 -0.00(-5.56%)
Dec 15, 2022 0.0850 0.0900 0.0800 0.0900 10,000 +0.00(+5.88%)
Dec 14, 2022 0.0850 0.0850 0.0850 0.0850 8,004 +0.00(+0.00%)
Dec 13, 2022 0.0850 0.0850 0.0850 0.0850 51,035 -0.00(-5.56%)
Dec 12, 2022 0.0850 0.0900 0.0850 0.0900 3,823 +0.00(+0.00%)
Dec 09, 2022 0.0850 0.0900 0.0800 0.0900 11,000 +0.00(+5.88%)
Dec 08, 2022 0.0900 0.0900 0.0850 0.0850 4,000 -0.00(-5.56%)
Dec 07, 2022 0.0850 0.0900 0.0850 0.0900 16,000 +0.00(+0.00%)
Dec 06, 2022 0.0850 0.0900 0.0850 0.0900 40,150 +0.00(+5.88%)
Dec 05, 2022 0.0800 0.0850 0.0800 0.0850 53,005 +0.01(+6.25%)
Dec 02, 2022 0.0700 0.0800 0.0700 0.0800 153,500 +0.02(+33.33%)
Dec 01, 2022 0.0700 0.0700 0.0600 0.0600 63,499 -0.01(-14.29%)
Nov 30, 2022 0.0750 0.0750 0.0600 0.0700 203,681 -0.01(-12.50%)
Nov 29, 2022 0.0900 0.0900 0.0800 0.0800 189,250 -0.01(-11.11%)
Nov 28, 2022 0.0900 0.0900 0.0900 0.0900 34,075 +0.00(+5.88%)
Nov 25, 2022 0.0900 0.0950 0.0850 0.0850 24,850 +0.00(+0.00%)
Nov 24, 2022 0.0850 0.0850 0.0850 0.0850 86,000 -0.00(-5.56%)
Nov 23, 2022 0.0900 0.0900 0.0800 0.0900 48,008 +0.01(+12.50%)
Nov 22, 2022 0.0900 0.0900 0.0800 0.0800 36,000 -0.01(-5.88%)
Nov 21, 2022 0.0850 0.0850 0.0850 0.0850 5,700 +0.00(+0.00%)
Nov 18, 2022 0.0950 0.1000 0.0800 0.0850 288,525 -0.00(-5.56%)
Nov 17, 2022 0.1000 0.1000 0.0900 0.0900 52,535 -0.01(-10.00%)
Nov 16, 2022 0.0950 0.1000 0.0800 0.1000 210,564 +0.01(+5.26%)
Nov 15, 2022 0.1000 0.1000 0.0900 0.0950 26,500 -0.01(-5.00%)
Nov 14, 2022 0.1100 0.1100 0.1000 0.1000 214,000 -0.01(-13.04%)
Nov 11, 2022 0.1200 0.1200 0.1050 0.1150 86,016 -0.00(-4.17%)
Nov 10, 2022 0.1300 0.1300 0.1200 0.1200 59,508 -0.01(-7.69%)
Nov 09, 2022 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Nov 08, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Nov 07, 2022 0.1300 0.1300 0.1300 0.1300 2,092 -0.01(-3.70%)
Nov 04, 2022 0.1300 0.1350 0.1300 0.1350 3,500 +0.00(+0.00%)
Nov 03, 2022 0.1300 0.1350 0.1300 0.1350 4,001 +0.00(+0.00%)
Nov 02, 2022 0.1350 0.1350 0.1350 0.1350 1,850 -0.01(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.