Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avivagen Inc (TSV: VIV )

0.0050 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 (%)
Mar 31, 2022 0.1950 0.2100 0.1800 0.2050 205,215 +0.00(+2.50%)
Mar 30, 2022 0.2100 0.2200 0.2000 0.2000 62,624 -0.01(-4.76%)
Mar 29, 2022 0.2000 0.2150 0.2000 0.2100 151,675 +0.01(+5.00%)
Mar 28, 2022 0.2100 0.2100 0.2000 0.2000 28,157 +0.00(+0.00%)
Mar 24, 2022 0.2000 41 +0.00(+0.00%)
Mar 23, 2022 0.2000 0.2000 0.2000 0.2000 4,505 +0.00(+0.00%)
Mar 21, 2022 0.2000 5 +0.00(+0.00%)
Mar 18, 2022 0.2100 0.2100 0.2000 0.2000 6,005 +0.01(+2.56%)
Mar 17, 2022 0.2000 0.2000 0.1950 0.1950 6,279 -0.01(-2.50%)
Mar 15, 2022 0.2000 15 +0.00(+0.00%)
Mar 14, 2022 0.2050 0.2050 0.2000 0.2000 8,355 -0.01(-4.76%)
Mar 11, 2022 0.2100 0.2100 0.2050 0.2100 29,500 +0.02(+10.53%)
Mar 10, 2022 0.2100 0.2100 0.1900 0.1900 44,870 -0.02(-9.52%)
Mar 09, 2022 0.2100 0.2100 0.2100 0.2100 906 +0.00(+0.00%)
Mar 08, 2022 0.2200 0.2200 0.2100 0.2100 13,000 -0.02(-8.70%)
Mar 07, 2022 0.2300 0.2300 0.2300 0.2300 4,311 -0.00(-2.13%)
Mar 04, 2022 0.2400 0.2400 0.2350 0.2350 4,900 -0.01(-2.08%)
Mar 03, 2022 0.2400 0.2400 0.2400 0.2400 3,633 -0.01(-2.04%)
Mar 02, 2022 0.2450 0.2450 0.2450 0.2450 2,505 -0.01(-2.00%)
Mar 01, 2022 0.2500 0.2500 0.2500 0.2500 23,001 +0.01(+4.17%)
Feb 24, 2022 0.2400 25 -0.01(-4.00%)
Feb 23, 2022 0.2500 0.2500 0.2500 0.2500 4,795 +0.01(+4.17%)
Feb 22, 2022 0.2200 0.2650 0.2100 0.2400 132,381 +0.02(+9.09%)
Feb 18, 2022 0.2200 0 -0.01(-4.35%)
Feb 17, 2022 0.2300 0.2400 0.2300 0.2300 8,725 -0.00(-2.13%)
Feb 16, 2022 0.2350 0.2400 0.2300 0.2350 44,002 +0.00(+0.00%)
Feb 15, 2022 0.2350 0.2400 0.2300 0.2350 99,949 +0.00(+0.00%)
Feb 14, 2022 0.2450 0.2450 0.2350 0.2350 14,610 +0.00(+0.00%)
Feb 11, 2022 0.2300 0.2450 0.2200 0.2350 63,509 +0.00(+2.17%)
Feb 10, 2022 0.2150 0.2300 0.2100 0.2300 60,151 +0.02(+9.52%)
Feb 09, 2022 0.2250 0.2250 0.2100 0.2100 95,044 -0.02(-8.70%)
Feb 08, 2022 0.2400 0.2400 0.2300 0.2300 35,560 -0.01(-4.17%)
Feb 07, 2022 0.2600 0.2600 0.2300 0.2400 80,877 -0.01(-2.04%)
Feb 04, 2022 0.2450 0.2550 0.2350 0.2450 11,300 +0.01(+2.08%)
Feb 03, 2022 0.2550 0.2550 0.2400 0.2400 7,143 -0.02(-7.69%)
Feb 02, 2022 0.2500 0.2600 0.2500 0.2600 7,328 +0.02(+8.33%)
Feb 01, 2022 0.2400 0.2400 0.2400 0.2400 2,200 +0.00(+0.00%)
Jan 31, 2022 0.2550 0.2550 0.2400 0.2400 31,301 -0.02(-7.69%)
Jan 28, 2022 0.2600 0.2600 0.2600 0.2600 21,200 +0.00(+0.00%)
Jan 27, 2022 0.2650 0.2650 0.2600 0.2600 46,508 +0.00(+0.00%)
Jan 26, 2022 0.2600 0.2700 0.2600 0.2600 68,000 +0.00(+0.00%)
Jan 25, 2022 0.2700 0.2700 0.2600 0.2600 9,004 -0.01(-1.89%)
Jan 24, 2022 0.2650 0.2650 0.2650 0.2650 4,000 +0.01(+1.92%)
Jan 21, 2022 0.2700 0.2700 0.2550 0.2600 23,970 -0.01(-3.70%)
Jan 20, 2022 0.2550 0.2950 0.2300 0.2700 145,843 +0.01(+1.89%)
Jan 19, 2022 0.2850 0.2850 0.2500 0.2650 110,338 -0.02(-8.62%)
Jan 18, 2022 0.2950 0.2950 0.2900 0.2900 5,352 -0.01(-3.33%)
Jan 17, 2022 0.3000 0.3000 0.2950 0.3000 11,412 +0.00(+0.00%)
Jan 14, 2022 0.2950 0.3000 0.2850 0.3000 10,199 +0.02(+5.26%)
Jan 13, 2022 0.3000 0.3000 0.2850 0.2850 28,340 -0.01(-3.39%)
Jan 12, 2022 0.2950 0.2950 0.2950 0.2950 1,400 +0.01(+1.72%)
Jan 11, 2022 0.2900 0.2900 0.2900 0.2900 31,100 +0.01(+1.75%)
Jan 10, 2022 0.3000 0.3000 0.2850 0.2850 3,459 -0.02(-5.00%)
Jan 07, 2022 0.3050 0.3050 0.2950 0.3000 4,000 +0.02(+5.26%)
Jan 06, 2022 0.2850 0.2850 0.2850 0.2850 50,050 +0.00(+0.00%)
Jan 05, 2022 0.3050 0.3050 0.2850 0.2850 23,915 -0.02(-6.56%)
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.