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

Avivagen Inc (TSV: VIV )

0.0050 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 (%)
Oct 31, 2017 0.9900 1.000 0.9300 1.000 36,700 +0.01(+1.01%)
Oct 30, 2017 1.000 1.010 0.9900 0.9900 42,000 -0.02(-1.98%)
Oct 27, 2017 1.010 1.020 1.010 1.010 9,420 -0.03(-2.88%)
Oct 26, 2017 1.030 1.040 1.010 1.040 16,400 +0.04(+4.00%)
Oct 25, 2017 1.010 1.010 1.000 1.000 15,950 +0.00(+0.00%)
Oct 24, 2017 1.010 1.030 1.000 1.000 36,450 +0.00(+0.00%)
Oct 23, 2017 1.010 1.010 1.000 1.000 5,560 +0.00(+0.00%)
Oct 20, 2017 1.020 1.020 1.000 1.000 14,200 +0.00(+0.00%)
Oct 19, 2017 0.9600 1.000 0.9600 1.000 46,000 +0.05(+5.26%)
Oct 18, 2017 1.010 1.040 0.9400 0.9500 29,055 -0.07(-6.86%)
Oct 17, 2017 1.040 1.050 1.020 1.020 29,965 +0.00(+0.00%)
Oct 16, 2017 1.050 1.050 1.020 1.020 57,600 -0.06(-5.56%)
Oct 13, 2017 1.070 1.080 1.040 1.080 39,400 +0.03(+2.86%)
Oct 12, 2017 1.030 1.050 1.020 1.050 19,000 +0.02(+1.94%)
Oct 11, 2017 1.040 1.040 1.030 1.030 28,900 -0.01(-0.96%)
Oct 10, 2017 1.040 1.050 1.030 1.040 12,800 -0.05(-4.59%)
Oct 06, 2017 1.090 1.090 1.090 1.090 6,600 +0.07(+6.86%)
Oct 05, 2017 1.060 1.100 1.020 1.020 1,700 -0.04(-3.77%)
Oct 04, 2017 1.100 1.100 1.060 1.060 9,500 -0.01(-0.93%)
Oct 03, 2017 1.070 1.080 1.020 1.070 6,337 +0.05(+4.90%)
Oct 02, 2017 1.050 1.050 1.010 1.020 15,100 -0.06(-5.56%)
Sep 29, 2017 1.090 1.100 1.050 1.080 41,400 +0.03(+2.86%)
Sep 27, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 26, 2017 1.100 1.100 1.050 1.050 37,725 +0.00(+0.00%)
Sep 25, 2017 1.070 1.070 1.050 1.050 18,307 -0.01(-0.94%)
Sep 22, 2017 1.070 1.100 1.060 1.060 34,500 +0.01(+0.95%)
Sep 21, 2017 1.070 1.070 1.050 1.050 20,200 -0.03(-2.78%)
Sep 20, 2017 1.100 1.100 1.080 1.080 15,200 -0.02(-1.82%)
Sep 19, 2017 1.170 1.210 1.100 1.100 111,675 -0.09(-7.56%)
Sep 18, 2017 1.100 1.200 1.050 1.190 72,855 +0.09(+8.18%)
Sep 15, 2017 1.100 1.100 1.100 1.100 10,000 +0.00(+0.00%)
Sep 14, 2017 1.100 1.100 1.030 1.100 72,100 +0.03(+2.80%)
Sep 13, 2017 1.090 1.090 1.050 1.070 27,820 -0.03(-2.73%)
Sep 12, 2017 1.060 1.100 1.060 1.100 3,400 +0.05(+4.76%)
Sep 11, 2017 1.070 1.070 1.050 1.050 9,700 -0.02(-1.87%)
Sep 08, 2017 1.100 1.100 1.070 1.070 4,692 -0.08(-6.96%)
Sep 07, 2017 1.150 1.150 1.150 1.150 4,000 +0.00(+0.00%)
Sep 06, 2017 1.140 1.150 1.140 1.150 1,000 +0.00(+0.00%)
Sep 05, 2017 1.130 1.150 1.130 1.150 10,940 +0.05(+4.55%)
Sep 01, 2017 1.070 1.100 1.070 1.100 11,900 +0.00(+0.00%)
Aug 31, 2017 1.100 1.100 1.070 1.100 9,800 +0.00(+0.00%)
Aug 30, 2017 1.080 1.100 1.080 1.100 1,900 +0.03(+2.80%)
Aug 29, 2017 1.070 1.070 1.070 1.070 100 -0.03(-2.73%)
Aug 28, 2017 1.100 1.100 1.100 1.100 6,000 +0.00(+0.00%)
Aug 24, 2017 1.100 1.100 1.100 0 +0.01(+0.92%)
Aug 23, 2017 1.050 1.090 1.050 1.090 9,600 -0.01(-0.91%)
Aug 22, 2017 1.085 1.100 1.085 1.100 12,000 +0.02(+1.85%)
Aug 21, 2017 1.050 1.100 1.020 1.080 17,470 +0.04(+3.85%)
Aug 18, 2017 1.140 1.140 1.040 1.040 27,800 -0.10(-8.77%)
Aug 17, 2017 1.160 1.220 1.140 1.140 21,940 -0.06(-5.00%)
Aug 16, 2017 1.150 1.300 1.150 1.200 130,615 +0.05(+4.35%)
Aug 15, 2017 1.090 1.150 1.090 1.150 81,400 +0.05(+4.55%)
Aug 14, 2017 1.090 1.100 1.060 1.100 1,450 +0.01(+0.92%)
Aug 11, 2017 0.9500 1.100 0.9500 1.090 34,210 +0.13(+13.54%)
Aug 10, 2017 1.010 1.010 0.9600 0.9600 16,800 -0.05(-4.95%)
Aug 09, 2017 1.000 1.020 0.9900 1.010 25,900 +0.01(+1.00%)
Aug 08, 2017 1.020 1.020 1.000 1.000 8,400 +0.00(+0.00%)
Aug 04, 2017 1.020 1.020 1.000 1.000 61,200 -0.02(-1.96%)
Aug 03, 2017 1.050 1.050 1.020 1.020 26,900 -0.04(-3.77%)
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.