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 (%)
Feb 27, 2018 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
Feb 26, 2018 0.9000 0.9000 0.8800 0.8800 17,000 -0.07(-7.37%)
Feb 23, 2018 0.8600 0.9500 0.8600 0.9500 34,900 +0.10(+11.76%)
Feb 22, 2018 0.8400 0.8700 0.8300 0.8500 22,825 +0.02(+2.41%)
Feb 21, 2018 0.8400 0.8400 0.8300 0.8300 10,300 +0.00(+0.00%)
Feb 20, 2018 0.9000 0.9000 0.8300 0.8300 22,500 -0.02(-2.35%)
Feb 16, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 14, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Feb 13, 2018 0.8600 0.8600 0.8600 0.8600 1,000 +0.00(+0.00%)
Feb 12, 2018 0.9500 0.9500 0.8600 0.8600 2,020 -0.08(-8.51%)
Feb 09, 2018 0.9000 0.9400 0.8500 0.9400 25,300 +0.04(+4.44%)
Feb 08, 2018 0.8600 0.9000 0.8600 0.9000 3,500 +0.04(+4.65%)
Feb 06, 2018 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Feb 05, 2018 0.8800 0.8800 0.8500 0.8500 6,500 -0.03(-3.41%)
Feb 02, 2018 0.9000 0.9000 0.8800 0.8800 24,300 -0.02(-2.22%)
Feb 01, 2018 0.9400 0.9400 0.9000 0.9000 24,200 -0.04(-4.26%)
Jan 31, 2018 0.9900 0.9900 0.9400 0.9400 13,800 -0.05(-5.05%)
Jan 30, 2018 0.9900 0.9500 0.9900 10,200 +0.04(+4.21%)
Jan 29, 2018 0.9700 1.030 0.9500 0.9500 4,100 -0.10(-9.52%)
Jan 26, 2018 0.9800 1.050 0.9800 1.050 11,200 +0.07(+7.14%)
Jan 25, 2018 0.9800 0.9800 0.9800 0.9800 170 -0.02(-2.00%)
Jan 24, 2018 0.9600 1.000 0.9500 1.000 7,200 +0.05(+5.26%)
Jan 23, 2018 1.030 1.030 0.9500 0.9500 15,750 -0.10(-9.52%)
Jan 22, 2018 1.090 1.090 1.050 1.050 6,548 -0.04(-3.67%)
Jan 19, 2018 1.000 1.100 1.000 1.090 97,700 +0.10(+10.10%)
Jan 18, 2018 0.9600 0.9900 0.9600 0.9900 31,085 +0.01(+1.02%)
Jan 17, 2018 0.9800 0.9800 0.9100 0.9800 62,500 +0.02(+2.08%)
Jan 16, 2018 0.9800 0.9800 0.9500 0.9600 11,800 +0.01(+1.05%)
Jan 15, 2018 0.9000 0.9800 0.9000 0.9500 103,500 +0.05(+5.56%)
Jan 12, 2018 0.8400 0.9000 0.8400 0.9000 76,900 +0.03(+3.45%)
Jan 11, 2018 0.8500 0.8700 0.8300 0.8700 75,000 -0.02(-2.25%)
Jan 10, 2018 0.8900 0.8900 0.8900 0.8900 48,532 +0.00(+0.00%)
Jan 09, 2018 0.8600 0.8900 0.8600 0.8900 19,800 +0.04(+4.71%)
Jan 08, 2018 0.8600 0.8700 0.8300 0.8500 49,545 -0.04(-4.49%)
Jan 05, 2018 0.8700 0.8900 0.8700 0.8900 9,650 +0.04(+4.71%)
Jan 04, 2018 0.9000 0.9000 0.8500 0.8500 15,300 +0.00(+0.00%)
Jan 03, 2018 0.8800 0.9000 0.8500 0.8500 60,288 -0.02(-2.30%)
Jan 02, 2018 0.8700 0.8700 0.8700 0.8700 25,233 -0.03(-3.33%)
Dec 29, 2017 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Dec 28, 2017 0.8600 0.9000 0.8500 0.8500 63,580 -0.02(-2.30%)
Dec 27, 2017 0.9000 0.9100 0.8500 0.8700 87,500 -0.03(-3.33%)
Dec 22, 2017 0.9000 0.9000 0.9000 0.9000 2,800 +0.00(+0.00%)
Dec 21, 2017 0.9100 0.9100 0.9000 0.9000 60,000 +0.00(+0.00%)
Dec 20, 2017 0.9100 0.9300 0.9000 0.9000 61,500 -0.07(-7.22%)
Dec 19, 2017 0.9000 0.9700 0.9000 0.9700 44,000 +0.10(+11.49%)
Dec 18, 2017 0.9200 0.9200 0.8700 0.8700 76,777 -0.03(-3.33%)
Dec 15, 2017 0.9400 0.9400 0.9000 0.9000 17,000 +0.02(+2.27%)
Dec 14, 2017 0.8900 0.8900 0.8800 0.8800 11,700 -0.01(-1.12%)
Dec 13, 2017 0.8500 0.8900 0.8500 0.8900 98,500 +0.01(+1.14%)
Dec 12, 2017 0.9300 0.9300 0.8800 0.8800 60,097 -0.05(-5.38%)
Dec 11, 2017 0.9400 0.9400 0.9300 0.9300 41,722 -0.01(-1.06%)
Dec 08, 2017 0.9500 0.9500 0.9400 0.9400 2,000 +0.00(+0.00%)
Dec 07, 2017 0.9400 0.9400 0.9400 0.9400 22,300 +0.00(+0.00%)
Dec 06, 2017 0.9500 0.9500 0.9400 0.9400 34,500 -0.01(-1.05%)
Dec 05, 2017 0.9700 0.9800 0.9500 0.9500 63,700 -0.01(-1.04%)
Dec 04, 2017 0.9900 1.000 0.9600 0.9600 17,900 -0.04(-4.00%)
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.