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 28, 2020 0.6600 0.7000 0.5700 0.6800 187,038 +0.01(+1.49%)
Feb 27, 2020 0.7000 0.7000 0.6600 0.6700 10,000 -0.03(-4.29%)
Feb 26, 2020 0.7100 0.7100 0.6800 0.7000 76,300 +0.00(+0.00%)
Feb 25, 2020 0.7500 0.7700 0.6800 0.7000 169,800 -0.05(-6.67%)
Feb 24, 2020 0.7000 0.7500 0.6900 0.7500 288,400 +0.05(+7.14%)
Feb 21, 2020 0.6700 0.7100 0.6700 0.7000 57,000 +0.03(+4.48%)
Feb 20, 2020 0.7000 0.7000 0.6700 0.6700 7,000 -0.02(-2.90%)
Feb 19, 2020 0.7000 0.7000 0.6900 0.6900 29,300 +0.00(+0.00%)
Feb 18, 2020 0.6700 0.7000 0.6500 0.6900 51,100 +0.04(+6.15%)
Feb 14, 2020 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Feb 13, 2020 0.6700 0.6900 0.6600 0.6600 9,000 +0.02(+3.13%)
Feb 12, 2020 0.6500 0.6500 0.6400 0.6400 1,000 -0.01(-1.54%)
Feb 11, 2020 0.6600 0.6800 0.6200 0.6500 63,537 -0.04(-5.80%)
Feb 10, 2020 0.6900 0.6900 0.6900 0.6900 500 +0.03(+4.55%)
Feb 07, 2020 0.6800 0.6800 0.6600 0.6600 8,750 +0.01(+1.54%)
Feb 06, 2020 0.6500 0.6500 0.6500 0.6500 157,700 +0.00(+0.00%)
Feb 05, 2020 0.6700 0.6700 0.6500 0.6500 99,000 +0.00(+0.00%)
Feb 04, 2020 0.6200 0.6600 0.5900 0.6500 379,199 +0.02(+3.17%)
Feb 03, 2020 0.6500 0.6500 0.6200 0.6300 137,350 -0.02(-3.08%)
Jan 31, 2020 0.6200 0.6900 0.6200 0.6500 278,019 +0.05(+8.33%)
Jan 30, 2020 0.5900 0.6000 0.5500 0.6000 737,400 +0.00(+0.00%)
Jan 29, 2020 0.5900 0.6000 0.5900 0.6000 55,300 +0.04(+7.14%)
Jan 28, 2020 0.5600 0.5600 0.5500 0.5600 27,500 -0.01(-1.75%)
Jan 27, 2020 0.5700 0.5700 0.5500 0.5700 13,000 +0.00(+0.00%)
Jan 24, 2020 0.5700 0.5700 0.5700 0.5700 1,000 -0.01(-1.72%)
Jan 23, 2020 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Jan 22, 2020 0.5600 0.5800 0.5600 0.5800 91,500 +0.01(+1.75%)
Jan 21, 2020 0.5800 0.6000 0.5700 0.5700 59,950 +0.01(+1.79%)
Jan 20, 2020 0.5400 0.5600 0.5100 0.5600 56,000 +0.02(+3.70%)
Jan 17, 2020 0.5300 0.5400 0.5200 0.5400 9,500 +0.00(+0.00%)
Jan 14, 2020 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jan 13, 2020 0.5600 0.5600 0.5500 0.5500 5,650 -0.01(-1.79%)
Jan 10, 2020 0.5400 0.5600 0.5400 0.5600 83,999 +0.02(+3.70%)
Jan 09, 2020 0.5500 0.5800 0.5400 0.5400 37,800 +0.00(+0.00%)
Jan 08, 2020 0.5600 0.5600 0.5400 0.5400 11,500 -0.03(-5.26%)
Jan 07, 2020 0.6000 0.6000 0.5600 0.5700 46,000 -0.01(-1.72%)
Jan 06, 2020 0.5700 0.5800 0.5400 0.5800 16,000 +0.01(+1.75%)
Jan 03, 2020 0.5900 0.6200 0.5700 0.5700 47,199 +0.03(+5.56%)
Jan 02, 2020 0.5600 0.5600 0.5300 0.5400 12,536 -0.04(-6.90%)
Dec 31, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Dec 30, 2019 0.6000 0.6000 0.6000 355 +0.00(+0.00%)
Dec 27, 2019 0.5800 0.6000 0.5700 0.6000 1,795 +0.02(+3.45%)
Dec 24, 2019 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 23, 2019 0.6200 0.6200 0.5300 0.5700 59,800 -0.03(-5.00%)
Dec 20, 2019 0.5900 0.6200 0.5900 0.6000 6,250 -0.01(-1.64%)
Dec 19, 2019 0.6100 0.6100 0.5800 0.6100 16,500 -0.01(-1.61%)
Dec 18, 2019 0.6300 0.6500 0.6000 0.6200 31,620 +0.00(+0.00%)
Dec 17, 2019 0.6000 0.6400 0.6000 0.6200 104,160 +0.02(+3.33%)
Dec 16, 2019 0.6000 0.6000 0.6000 0.6000 3,500 +0.01(+1.69%)
Dec 13, 2019 0.5800 0.5900 0.5800 0.5900 31,100 +0.01(+1.72%)
Dec 12, 2019 0.5500 0.5800 0.5300 0.5800 28,000 +0.01(+1.75%)
Dec 11, 2019 0.5700 0.5700 0.5700 0.5700 1,000 +0.02(+3.64%)
Dec 10, 2019 0.5600 0.5600 0.5000 0.5500 118,700 -0.02(-3.51%)
Dec 09, 2019 0.5700 0.5700 0.5500 0.5700 12,000 -0.02(-3.39%)
Dec 06, 2019 0.5700 0.5900 0.5700 0.5900 23,000 +0.02(+3.51%)
Dec 05, 2019 0.5900 0.5900 0.5700 0.5700 73,490 +0.01(+1.79%)
Dec 04, 2019 0.5600 0.5600 0.5600 0.5600 4,000 +0.00(+0.00%)
Dec 03, 2019 0.5600 0.5800 0.5500 0.5600 42,500 -0.02(-3.45%)
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.