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 26, 2021 0.6000 0.6000 0.5800 0.6000 123,430 -0.01(-1.64%)
Feb 25, 2021 0.6200 0.6300 0.6100 0.6100 254,049 -0.02(-3.17%)
Feb 24, 2021 0.6200 0.6300 0.6100 0.6300 202,981 +0.00(+0.00%)
Feb 23, 2021 0.6300 0.6400 0.6000 0.6300 330,465 +0.00(+0.00%)
Feb 22, 2021 0.6800 0.6800 0.6300 0.6300 57,776 -0.06(-8.70%)
Feb 19, 2021 0.6500 0.6900 0.6400 0.6900 476,056 +0.06(+9.52%)
Feb 18, 2021 0.6500 0.6500 0.6200 0.6300 162,627 -0.01(-1.56%)
Feb 17, 2021 0.6600 0.6600 0.6100 0.6400 373,041 -0.02(-3.03%)
Feb 16, 2021 0.6700 0.6700 0.5800 0.6600 636,578 -0.01(-1.49%)
Feb 12, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Feb 11, 2021 0.7300 0.7300 0.6900 0.7000 362,170 -0.03(-4.11%)
Feb 10, 2021 0.7000 0.7500 0.6500 0.7300 237,672 +0.02(+2.82%)
Feb 09, 2021 0.7400 0.7400 0.7000 0.7100 120,621 -0.03(-4.05%)
Feb 08, 2021 0.7200 0.7500 0.7200 0.7400 127,453 +0.03(+4.23%)
Feb 05, 2021 0.7400 0.7400 0.7000 0.7100 238,970 -0.02(-2.74%)
Feb 04, 2021 0.7800 0.7800 0.7100 0.7300 198,167 -0.03(-3.95%)
Feb 03, 2021 0.6900 0.7800 0.6900 0.7600 420,508 +0.09(+13.43%)
Feb 02, 2021 0.6500 0.7000 0.6400 0.6700 955,583 +0.02(+3.08%)
Feb 01, 2021 0.5700 0.6500 0.5700 0.6500 210,204 +0.08(+14.04%)
Jan 29, 2021 0.5600 0.5800 0.5600 0.5700 186,625 +0.02(+3.64%)
Jan 28, 2021 0.5600 0.5600 0.5400 0.5500 213,854 +0.00(+0.00%)
Jan 27, 2021 0.5500 0.5600 0.5100 0.5500 638,664 -0.07(-11.29%)
Jan 26, 2021 0.6100 0.6200 0.6000 0.6200 29,628 +0.03(+5.08%)
Jan 25, 2021 0.5800 0.6000 0.5600 0.5900 38,706 +0.02(+3.51%)
Jan 22, 2021 0.5700 0.5700 0.5700 0.5700 9,500 +0.01(+1.79%)
Jan 21, 2021 0.5900 0.5900 0.5600 0.5600 30,608 -0.04(-6.67%)
Jan 20, 2021 0.6300 0.6300 0.6000 0.6000 68,160 -0.02(-3.23%)
Jan 19, 2021 0.6300 0.6300 0.6200 0.6200 12,500 -0.01(-1.59%)
Jan 18, 2021 0.6400 0.6400 0.6300 0.6300 4,046 -0.01(-1.56%)
Jan 15, 2021 0.6300 0.6500 0.6300 0.6400 59,000 +0.02(+3.23%)
Jan 14, 2021 0.6400 0.6400 0.6200 0.6200 15,029 -0.02(-3.13%)
Jan 12, 2021 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jan 11, 2021 0.6700 0.6700 0.6600 0.6600 62,515 +0.00(+0.00%)
Jan 08, 2021 0.6600 0.6700 0.6600 0.6600 43,500 +0.00(+0.00%)
Jan 07, 2021 0.6600 0.6800 0.6600 0.6600 8,205 +0.01(+1.54%)
Jan 06, 2021 0.6400 0.6500 0.6400 0.6500 30,508 +0.01(+1.56%)
Jan 05, 2021 0.6400 0.6400 0.6400 188 +0.00(+0.00%)
Jan 04, 2021 0.6500 0.6500 0.6400 0.6400 28,977 -0.01(-1.54%)
Dec 31, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 30, 2020 0.6400 0.6500 0.6400 0.6500 171,320 +0.02(+3.17%)
Dec 29, 2020 0.6500 0.6500 0.6300 0.6300 12,046 +0.01(+1.61%)
Dec 24, 2020 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Dec 23, 2020 0.6100 0.6100 0.6000 0.6000 95,500 -0.01(-1.64%)
Dec 22, 2020 0.6000 0.6100 0.6000 0.6100 5,233 +0.01(+1.67%)
Dec 21, 2020 0.6300 0.6300 0.6000 0.6000 31,001 -0.03(-4.76%)
Dec 18, 2020 0.6400 0.6600 0.6300 0.6300 69,601 -0.02(-3.08%)
Dec 17, 2020 0.6200 0.6500 0.6100 0.6500 90,200 +0.05(+8.33%)
Dec 16, 2020 0.5800 0.6000 0.5800 0.6000 49,443 +0.01(+1.69%)
Dec 15, 2020 0.5500 0.5900 0.5400 0.5900 118,010 +0.04(+7.27%)
Dec 14, 2020 0.5100 0.5500 0.5100 0.5500 50,501 +0.04(+7.84%)
Dec 11, 2020 0.5100 0.5100 0.5100 0.5100 10,000 +0.00(+0.00%)
Dec 10, 2020 0.5100 0.5100 0.5100 0.5100 4,500 +0.00(+0.00%)
Dec 09, 2020 0.5100 0.5100 0.5100 0.5100 19,000 -0.01(-1.92%)
Dec 08, 2020 0.5200 0.5200 0.5100 0.5200 16,500 +0.01(+1.96%)
Dec 07, 2020 0.5300 0.5300 0.5100 0.5100 34,150 -0.01(-1.92%)
Dec 04, 2020 0.5200 0.5200 0.5200 0.5200 32,510 +0.01(+1.96%)
Dec 03, 2020 0.5300 0.5300 0.5000 0.5100 37,450 -0.03(-5.56%)
Dec 02, 2020 0.5400 0.5400 0.5400 0.5400 1,000 +0.01(+1.89%)
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.