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 (%)
Apr 30, 2018 0.8100 0.8100 0.8000 0.8000 23,000 +0.00(+0.00%)
Apr 26, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Apr 25, 2018 0.8500 0.8500 0.8100 0.8100 53,350 -0.01(-1.22%)
Apr 24, 2018 0.8500 0.8500 0.8200 0.8200 13,750 -0.03(-3.53%)
Apr 23, 2018 0.8700 0.8700 0.8500 0.8500 31,500 +0.00(+0.00%)
Apr 20, 2018 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Apr 19, 2018 0.8500 0.8500 0.8500 0.8500 6,100 -0.04(-4.49%)
Apr 18, 2018 0.8400 0.8900 0.8400 0.8900 13,800 +0.00(+0.00%)
Apr 13, 2018 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Apr 12, 2018 0.8500 0.8500 0.8500 0.8500 2,000 -0.05(-5.56%)
Apr 11, 2018 0.9000 0.9000 0.9000 0.9000 18,000 +0.00(+0.00%)
Apr 10, 2018 0.8400 0.9000 0.8400 0.9000 85,500 +0.06(+7.14%)
Apr 09, 2018 0.8400 0.8400 0.8400 0.8400 4,000 +0.00(+0.00%)
Apr 06, 2018 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.18%)
Apr 05, 2018 0.8500 0.8500 0.8500 0.8500 4,000 +0.00(+0.00%)
Apr 04, 2018 0.8200 0.8500 0.8200 0.8500 34,420 +0.03(+3.66%)
Apr 03, 2018 0.8200 0.8200 0.8100 0.8200 29,780 -0.03(-3.53%)
Apr 02, 2018 0.9000 0.9000 0.8400 0.8500 16,030 -0.05(-5.56%)
Mar 29, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 28, 2018 0.9300 0.9300 0.8500 0.9000 7,300 +0.03(+3.45%)
Mar 27, 2018 0.9400 0.9400 0.8700 0.8700 3,900 -0.07(-7.45%)
Mar 26, 2018 0.9400 0.9400 0.9100 0.9400 6,290 -0.01(-1.05%)
Mar 22, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 21, 2018 0.9500 0.9800 0.9400 0.9500 92,900 +0.01(+1.06%)
Mar 20, 2018 0.9300 0.9400 0.9300 0.9400 9,300 +0.02(+2.17%)
Mar 19, 2018 0.8100 0.9300 0.8100 0.9200 25,370 +0.11(+13.58%)
Mar 16, 2018 0.8800 0.8800 0.8100 0.8100 5,000 +0.00(+0.00%)
Mar 15, 2018 0.8300 0.8300 0.8100 0.8100 13,340 -0.01(-1.22%)
Mar 14, 2018 0.8500 0.8500 0.8200 0.8200 31,800 -0.06(-6.82%)
Mar 13, 2018 0.8800 0.8800 0.8800 0.8800 500 -0.01(-1.12%)
Mar 12, 2018 0.8800 0.8900 0.8800 0.8900 21,000 +0.01(+1.14%)
Mar 09, 2018 0.8800 0.8800 0.8800 0.8800 1,000 -0.02(-2.22%)
Mar 07, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 06, 2018 0.9000 0.9000 0.9000 0.9000 8,400 +0.00(+0.00%)
Mar 05, 2018 0.9000 0.9000 0.9000 0.9000 4,450 +0.00(+0.00%)
Mar 02, 2018 0.9000 0.9000 0.9000 0.9000 13,000 -0.05(-5.26%)
Mar 01, 2018 0.9500 0.9500 0.9500 0.9500 3,400 +0.03(+3.26%)
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%)
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.