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 (%)
Oct 30, 2020 0.4200 0.4200 0.4150 0.4150 12,000 -0.02(-3.49%)
Oct 29, 2020 0.4300 0.4300 0.4150 0.4300 6,000 +0.02(+3.61%)
Oct 28, 2020 0.4350 0.4350 0.4150 0.4150 24,900 -0.03(-6.74%)
Oct 27, 2020 0.4500 0.4500 0.4450 0.4450 1,500 -0.01(-1.11%)
Oct 26, 2020 0.4500 0.4500 0.4500 0.4500 500 +0.01(+1.12%)
Oct 23, 2020 0.4500 0.4650 0.4450 0.4450 36,000 +0.01(+1.14%)
Oct 22, 2020 0.4600 0.4600 0.4400 0.4400 27,000 -0.03(-6.38%)
Oct 21, 2020 0.4600 0.4700 0.4350 0.4700 31,500 +0.00(+0.00%)
Oct 19, 2020 0.4700 0.4700 0.4700 0 +0.02(+5.62%)
Oct 16, 2020 0.4800 0.4800 0.4450 0.4450 63,800 -0.03(-7.29%)
Oct 15, 2020 0.4600 0.4800 0.4600 0.4800 37,525 +0.01(+3.23%)
Oct 14, 2020 0.4700 0.4700 0.4650 0.4650 1,700 +0.00(+0.00%)
Oct 13, 2020 0.4800 0.4800 0.4650 0.4650 11,000 -0.01(-2.11%)
Oct 09, 2020 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Oct 08, 2020 0.4700 0.4750 0.4700 0.4700 6,000 -0.01(-1.05%)
Oct 07, 2020 0.4800 0.4800 0.4750 0.4750 1,000 -0.01(-1.04%)
Oct 06, 2020 0.4800 0.4800 0.4600 0.4800 162,000 +0.00(+0.00%)
Oct 05, 2020 0.4850 0.4850 0.4800 0.4800 3,000 -0.01(-2.04%)
Oct 02, 2020 0.5100 0.5100 0.4900 0.4900 23,499 -0.02(-3.92%)
Oct 01, 2020 0.4900 0.5300 0.4900 0.5100 63,500 +0.02(+4.08%)
Sep 30, 2020 0.5000 0.5000 0.4900 0.4900 11,500 -0.01(-2.00%)
Sep 29, 2020 0.5000 0.5000 0.4500 0.5000 64,500 +0.00(+0.00%)
Sep 28, 2020 0.5000 0.5300 0.4900 0.5000 266,000 +0.05(+11.11%)
Sep 25, 2020 0.4200 0.4550 0.4200 0.4500 42,600 +0.04(+8.43%)
Sep 24, 2020 0.4250 0.4250 0.4150 0.4150 5,500 -0.01(-2.35%)
Sep 23, 2020 0.4250 0.4250 0.4250 0.4250 900 +0.00(+0.00%)
Sep 22, 2020 0.4500 0.4500 0.4200 0.4250 26,000 -0.04(-7.61%)
Sep 21, 2020 0.4350 0.4600 0.4100 0.4600 50,402 +0.02(+4.55%)
Sep 18, 2020 0.4300 0.4400 0.4300 0.4400 59,500 +0.02(+3.53%)
Sep 17, 2020 0.4300 0.4300 0.4250 0.4250 7,800 -0.01(-1.16%)
Sep 16, 2020 0.4300 0.4300 0.4250 0.4300 25,000 +0.00(+0.00%)
Sep 14, 2020 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 11, 2020 0.4400 0.4700 0.4400 0.4400 60,000 +0.00(+0.00%)
Sep 10, 2020 0.4250 0.4400 0.4250 0.4400 5,500 +0.02(+3.53%)
Sep 09, 2020 0.4450 0.4450 0.4250 0.4250 54,000 -0.02(-4.49%)
Sep 08, 2020 0.4450 0.4450 0.4450 0.4450 18,000 -0.02(-3.26%)
Sep 04, 2020 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Sep 03, 2020 0.4550 0.4900 0.4550 0.4650 30,300 +0.03(+5.68%)
Sep 02, 2020 0.4600 0.4600 0.4400 0.4400 19,000 -0.01(-2.22%)
Sep 01, 2020 0.4700 0.4700 0.4500 0.4500 4,350 -0.02(-5.26%)
Aug 31, 2020 0.4750 0.4750 0.4750 0.4750 500 +0.02(+4.40%)
Aug 28, 2020 0.4550 0.4550 0.4550 0.4550 700 +0.00(+0.00%)
Aug 27, 2020 0.4650 0.4650 0.4550 0.4550 2,000 +0.01(+1.11%)
Aug 25, 2020 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Aug 24, 2020 0.4650 0.4800 0.4450 0.4450 22,700 -0.02(-5.32%)
Aug 21, 2020 0.4300 0.4700 0.4300 0.4700 68,500 +0.03(+6.82%)
Aug 20, 2020 0.4400 0.4400 0.4400 0.4400 3,500 -0.01(-2.22%)
Aug 18, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 17, 2020 0.4200 0.4500 0.4200 0.4500 74,234 +0.03(+7.14%)
Aug 14, 2020 0.4250 0.4250 0.4200 0.4200 6,000 -0.01(-1.18%)
Aug 13, 2020 0.4300 0.4300 0.4250 0.4250 9,900 -0.01(-1.16%)
Aug 12, 2020 0.4400 0.4400 0.4150 0.4300 60,350 +0.01(+2.38%)
Aug 11, 2020 0.4500 0.4500 0.4200 0.4200 69,400 -0.03(-6.67%)
Aug 10, 2020 0.4600 0.4650 0.4450 0.4500 9,500 -0.01(-2.17%)
Aug 07, 2020 0.4700 0.4700 0.4600 0.4600 6,000 +0.00(+0.00%)
Aug 06, 2020 0.5000 0.5100 0.4500 0.4600 87,209 -0.04(-8.00%)
Aug 05, 2020 0.4250 0.5500 0.4250 0.5000 412,218 +0.09(+23.46%)
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.