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, 2020 0.5300 0.5400 0.5200 0.5200 279,800 +0.00(+0.00%)
Nov 27, 2020 0.5200 0.5200 0.5200 0.5200 47,500 +0.00(+0.00%)
Nov 26, 2020 0.5500 0.5500 0.5200 0.5200 154,167 -0.03(-5.45%)
Nov 25, 2020 0.5100 0.5500 0.4900 0.5500 110,900 +0.05(+10.00%)
Nov 24, 2020 0.4600 0.5000 0.4600 0.5000 132,560 +0.05(+11.11%)
Nov 23, 2020 0.4200 0.4500 0.4200 0.4500 69,500 +0.03(+7.14%)
Nov 20, 2020 0.4200 0.4200 0.4200 0.4200 2,500 +0.00(+0.00%)
Nov 19, 2020 0.4050 0.4200 0.3900 0.4200 81,708 +0.01(+2.44%)
Nov 18, 2020 0.4100 0.4100 0.4100 0.4100 3,500 -0.01(-1.20%)
Nov 16, 2020 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Nov 13, 2020 0.4100 0.4150 0.3950 0.4150 49,000 +0.01(+1.22%)
Nov 12, 2020 0.4050 0.4100 0.4050 0.4100 22,000 +0.00(+0.00%)
Nov 11, 2020 0.4150 0.4150 0.4100 0.4100 23,500 -0.01(-2.38%)
Nov 10, 2020 0.4150 0.4200 0.4150 0.4200 13,000 +0.00(+0.00%)
Nov 09, 2020 0.4250 0.4250 0.4200 0.4200 8,500 -0.01(-1.18%)
Nov 06, 2020 0.4100 0.4250 0.3950 0.4250 85,000 +0.02(+6.25%)
Nov 05, 2020 0.3950 0.4000 0.3900 0.4000 74,300 +0.00(+0.00%)
Nov 04, 2020 0.3950 0.4100 0.3950 0.4000 53,500 +0.01(+1.27%)
Nov 03, 2020 0.4100 0.4100 0.3950 0.3950 185,972 -0.01(-2.47%)
Nov 02, 2020 0.4150 0.4150 0.4050 0.4050 13,000 -0.01(-2.41%)
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%)
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.