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, 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%)
Nov 01, 2022 0.1400 0.1400 0.1300 0.1400 20,001 +0.01(+3.70%)
Oct 31, 2022 0.1350 0.1350 0.1350 0.1350 2,003 +0.00(+0.00%)
Oct 28, 2022 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Oct 27, 2022 0.1350 0.1350 0.1350 0.1350 4,075 +0.01(+3.85%)
Oct 26, 2022 0.1350 0.1350 0.1300 0.1300 11,800 -0.01(-7.14%)
Oct 25, 2022 0.1350 0.1400 0.1350 0.1400 185,525 +0.01(+3.70%)
Oct 24, 2022 0.1350 0.1350 0.1300 0.1350 503,155 -0.01(-3.57%)
Oct 21, 2022 0.1400 0.1400 0.1350 0.1400 8,000 +0.00(+0.00%)
Oct 19, 2022 0.1400 0 +0.00(+0.00%)
Oct 18, 2022 0.1350 0.1400 0.1300 0.1400 73,919 +0.00(+0.00%)
Oct 17, 2022 0.1400 0.1400 0.1400 0.1400 1,650 -0.01(-6.67%)
Oct 14, 2022 0.1500 0.1500 0.1500 0.1500 1,202 +0.01(+11.11%)
Oct 13, 2022 0.1400 0.1400 0.1300 0.1350 19,710 -0.01(-3.57%)
Oct 12, 2022 0.1400 0.1400 0.1400 0.1400 4,050 +0.01(+3.70%)
Oct 11, 2022 0.1450 0.1450 0.1300 0.1350 42,769 -0.01(-3.57%)
Oct 07, 2022 0.1400 0 +0.00(+0.00%)
Oct 06, 2022 0.1400 0.1400 0.1400 0.1400 502 -0.01(-6.67%)
Oct 04, 2022 0.1500 300 +0.00(+0.00%)
Oct 03, 2022 0.1500 0.1500 0.1400 0.1500 53,037 +0.00(+0.00%)
Sep 30, 2022 0.1550 0.1550 0.1500 0.1500 11,016 +0.01(+3.45%)
Sep 29, 2022 0.1450 0.1450 0.1450 0.1450 9,150 -0.01(-3.33%)
Sep 28, 2022 0.1550 0.1600 0.1500 0.1500 20,916 -0.01(-6.25%)
Sep 27, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Sep 26, 2022 0.1550 0.1600 0.1450 0.1600 41,650 +0.00(+0.00%)
Sep 23, 2022 0.1650 0.1650 0.1550 0.1600 30,000 -0.01(-5.88%)
Sep 21, 2022 0.1700 0 +0.01(+6.25%)
Sep 20, 2022 0.1650 0.1650 0.1500 0.1600 109,740 -0.01(-5.88%)
Sep 19, 2022 0.1700 0.1750 0.1700 0.1700 134,501 +0.00(+0.00%)
Sep 16, 2022 0.1700 0.1800 0.1600 0.1700 157,379 +0.00(+0.00%)
Sep 15, 2022 0.1700 0.1700 0.1700 0.1700 1,057 +0.01(+6.25%)
Sep 14, 2022 0.1700 0.1700 0.1600 0.1600 5,000 -0.01(-5.88%)
Sep 13, 2022 0.1700 0.1700 0.1700 0.1700 1,006 +0.02(+9.68%)
Sep 12, 2022 0.1700 0.1700 0.1550 0.1550 15,500 -0.02(-11.43%)
Sep 09, 2022 0.1700 0.1750 0.1600 0.1750 9,001 +0.00(+0.00%)
Sep 08, 2022 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+6.06%)
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.