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 (%)
Nov 30, 2018 0.4850 0.4850 0.4850 0.4850 1,250 +0.00(+0.00%)
Nov 29, 2018 0.4850 0.4850 0.4800 0.4850 6,500 +0.02(+3.19%)
Nov 27, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 26, 2018 0.4900 0.4900 0.4550 0.4700 48,000 -0.03(-6.00%)
Nov 23, 2018 0.5000 0.5000 0.5000 0.5000 500 -0.01(-1.96%)
Nov 22, 2018 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Nov 21, 2018 0.5100 0.5200 0.5000 0.5100 3,500 +0.00(+0.00%)
Nov 20, 2018 0.5100 0.5200 0.4850 0.5100 18,359 +0.00(+0.00%)
Nov 19, 2018 0.5300 0.5300 0.4900 0.5100 37,010 +0.00(+0.00%)
Nov 16, 2018 0.5400 0.5400 0.5100 0.5100 25,000 -0.02(-3.77%)
Nov 15, 2018 0.5000 0.5500 0.5000 0.5300 84,500 -0.02(-3.64%)
Nov 14, 2018 0.5100 0.5900 0.4700 0.5500 87,700 +0.04(+7.84%)
Nov 13, 2018 0.5500 0.5500 0.5100 0.5100 27,300 -0.04(-7.27%)
Nov 12, 2018 0.6100 0.6100 0.5500 0.5500 34,504 -0.06(-9.84%)
Nov 09, 2018 0.6200 0.6500 0.6000 0.6100 32,100 +0.00(+0.00%)
Nov 08, 2018 0.6400 0.6400 0.5400 0.6100 36,900 +0.08(+15.09%)
Nov 07, 2018 0.5600 0.5600 0.5100 0.5300 80,000 -0.04(-7.02%)
Nov 06, 2018 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Nov 05, 2018 0.6000 0.6300 0.5700 0.5700 64,650 -0.06(-9.52%)
Nov 02, 2018 0.6500 0.6500 0.6100 0.6300 18,000 -0.02(-3.08%)
Nov 01, 2018 0.6700 0.6700 0.6200 0.6500 9,000 +0.01(+1.56%)
Oct 31, 2018 0.6800 0.6800 0.6200 0.6400 22,900 -0.03(-4.48%)
Oct 30, 2018 0.6700 0.6700 0.6200 0.6700 13,677 +0.03(+4.69%)
Oct 29, 2018 0.6000 0.6900 0.6000 0.6400 71,200 +0.04(+6.67%)
Oct 26, 2018 0.5500 0.6000 0.5500 0.6000 6,700 +0.05(+9.09%)
Oct 25, 2018 0.5700 0.5700 0.5200 0.5500 11,000 +0.03(+5.77%)
Oct 24, 2018 0.5700 0.5700 0.5200 0.5200 13,900 -0.04(-7.14%)
Oct 23, 2018 0.5600 0.5600 0.5600 0.5600 1,500 -0.01(-1.75%)
Oct 22, 2018 0.5700 0.5700 0.5700 0.5700 500 -0.02(-3.39%)
Oct 19, 2018 0.5800 0.5900 0.5800 0.5900 20,500 -0.01(-1.67%)
Oct 18, 2018 0.5000 0.6000 0.4400 0.6000 190,900 +0.12(+25.00%)
Oct 17, 2018 0.5700 0.5700 0.4800 0.4800 37,941 -0.07(-12.73%)
Oct 16, 2018 0.5700 0.5700 0.5100 0.5500 49,053 -0.02(-3.51%)
Oct 15, 2018 0.5700 0.5700 0.5700 0.5700 1,000 -0.02(-3.39%)
Oct 12, 2018 0.5900 0.5900 0.5900 0.5900 500 +0.03(+5.36%)
Oct 11, 2018 0.5700 0.5700 0.5600 0.5600 1,500 +0.02(+3.70%)
Oct 10, 2018 0.5700 0.5700 0.5300 0.5400 11,000 -0.03(-5.26%)
Oct 09, 2018 0.5900 0.5900 0.5600 0.5700 37,500 +0.02(+3.64%)
Oct 05, 2018 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Oct 04, 2018 0.5900 0.6100 0.5400 0.6000 7,800 +0.00(+0.00%)
Oct 03, 2018 0.5600 0.6000 0.5600 0.6000 65,500 +0.04(+7.14%)
Oct 02, 2018 0.5500 0.5600 0.5400 0.5600 16,850 +0.01(+1.82%)
Oct 01, 2018 0.6000 0.6100 0.5500 0.5500 25,500 -0.07(-11.29%)
Sep 27, 2018 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Sep 26, 2018 0.6000 0.6300 0.5300 0.5900 25,850 -0.01(-1.67%)
Sep 25, 2018 0.5500 0.6000 0.4700 0.6000 43,500 +0.00(+0.00%)
Sep 24, 2018 0.6000 0.6200 0.6000 0.6000 3,400 +0.05(+9.09%)
Sep 21, 2018 0.6200 0.6200 0.5500 0.5500 8,500 -0.06(-9.84%)
Sep 20, 2018 0.6000 0.6100 0.6000 0.6100 64,925 +0.06(+10.91%)
Sep 19, 2018 0.5400 0.5900 0.5000 0.5500 76,000 +0.00(+0.00%)
Sep 18, 2018 0.5400 0.5500 0.4550 0.5500 80,195 +0.00(+0.00%)
Sep 17, 2018 0.5800 0.5800 0.5500 0.5500 12,500 -0.03(-5.17%)
Sep 14, 2018 0.5800 0.5800 0.5800 0.5800 1,000 +0.03(+5.45%)
Sep 13, 2018 0.5500 0.5500 0.5300 0.5500 4,500 -0.02(-3.51%)
Sep 12, 2018 0.5500 0.5700 0.5300 0.5700 10,000 +0.01(+1.79%)
Sep 11, 2018 0.5600 0.5600 0.5600 0.5600 14,000 -0.01(-1.75%)
Sep 10, 2018 0.5900 0.5900 0.5500 0.5700 7,000 +0.03(+5.56%)
Sep 07, 2018 0.5700 0.5800 0.5400 0.5400 13,050 -0.04(-6.90%)
Sep 06, 2018 0.5600 0.6000 0.5500 0.5800 8,000 +0.00(+0.00%)
Sep 05, 2018 0.5900 0.5900 0.5500 0.5800 9,000 +0.00(+0.00%)
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.