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 (%)
May 08, 2023 0.0250 0.0250 0.0250 0.0250 16,030 +0.00(+0.00%)
May 05, 2023 0.0200 0.0250 0.0200 0.0250 60,000 +0.00(+0.00%)
May 04, 2023 0.0250 0.0250 0.0250 0.0250 26,500 -0.00(-16.67%)
May 03, 2023 0.0250 0.0300 0.0250 0.0300 66,000 +0.00(+0.00%)
May 02, 2023 0.0300 0.0300 0.0200 0.0300 151,750 +0.00(+0.00%)
May 01, 2023 0.0300 0.0300 0.0250 0.0300 102,015 +0.00(+0.00%)
Apr 28, 2023 0.0250 0.0300 0.0250 0.0300 85,275 +0.00(+20.00%)
Apr 27, 2023 0.0250 0.0250 0.0200 0.0250 283,000 -0.00(-16.67%)
Apr 26, 2023 0.0300 0.0300 0.0300 0.0300 3,500 +0.00(+0.00%)
Apr 25, 2023 0.0300 0.0300 0.0250 0.0300 115,000 +0.00(+0.00%)
Apr 24, 2023 0.0350 0.0350 0.0300 0.0300 209,058 -0.01(-14.29%)
Apr 21, 2023 0.0350 0.0350 0.0250 0.0350 14,000 +0.01(+16.67%)
Apr 20, 2023 0.0300 0.0300 0.0300 0.0300 37,000 -0.01(-14.29%)
Apr 19, 2023 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Apr 18, 2023 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Apr 17, 2023 0.0400 0.0400 0.0350 0.0350 18,000 +0.00(+0.00%)
Apr 14, 2023 0.0400 0.0400 0.0350 0.0350 19,000 -0.00(-12.50%)
Apr 13, 2023 0.0350 0.0400 0.0350 0.0400 73,500 +0.00(+0.00%)
Apr 12, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 11, 2023 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Apr 10, 2023 0.0400 0.0400 0.0400 0.0400 41,000 +0.00(+0.00%)
Apr 06, 2023 0.0400 0 +0.00(+0.00%)
Apr 05, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 04, 2023 0.0400 0.0400 0.0400 0.0400 12,230 -0.00(-11.11%)
Apr 03, 2023 0.0450 0.0500 0.0400 0.0450 87,250 -0.01(-10.00%)
Mar 31, 2023 0.0400 0.0500 0.0400 0.0500 197,000 +0.01(+25.00%)
Mar 30, 2023 0.0450 0.0450 0.0400 0.0400 192,000 -0.00(-11.11%)
Mar 29, 2023 0.0450 0.0450 0.0400 0.0450 4,000 +0.00(+0.00%)
Mar 28, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 27, 2023 0.0500 0.0500 0.0450 0.0450 94,676 -0.01(-10.00%)
Mar 24, 2023 0.0550 0.0550 0.0500 0.0500 6,000 +0.00(+0.00%)
Mar 23, 2023 0.0500 0.0500 0.0500 0.0500 22,093 +0.00(+0.00%)
Mar 22, 2023 0.0500 0.0500 0.0500 0.0500 4,185 +0.00(+0.00%)
Mar 21, 2023 0.0550 0.0550 0.0500 0.0500 38,000 -0.00(-9.09%)
Mar 20, 2023 0.0600 0.0600 0.0550 0.0550 29,567 -0.00(-8.33%)
Mar 17, 2023 0.0700 0.0750 0.0550 0.0600 173,579 -0.02(-25.00%)
Mar 16, 2023 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Mar 15, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Mar 14, 2023 0.0700 0.0750 0.0700 0.0750 92,030 +0.00(+7.14%)
Mar 13, 2023 0.0750 0.0750 0.0700 0.0700 33,001 -0.00(-6.67%)
Mar 10, 2023 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Mar 09, 2023 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+0.00%)
Mar 08, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Mar 07, 2023 0.0700 0.0800 0.0700 0.0800 126,000 +0.01(+14.29%)
Mar 06, 2023 0.0750 0.0750 0.0700 0.0700 10,000 -0.00(-6.67%)
Mar 03, 2023 0.0750 0.0750 0.0650 0.0750 87,800 -0.01(-6.25%)
Mar 02, 2023 0.0800 0.0850 0.0750 0.0800 61,535 -0.01(-5.88%)
Mar 01, 2023 0.0800 0.0950 0.0800 0.0850 93,251 +0.01(+13.33%)
Feb 28, 2023 0.0700 0.0800 0.0500 0.0750 248,170 +0.00(+7.14%)
Feb 27, 2023 0.0800 0.0800 0.0700 0.0700 35,000 +0.00(+0.00%)
Feb 24, 2023 0.0700 0.0700 0.0700 0.0700 18,429 +0.00(+0.00%)
Feb 23, 2023 0.0750 0.0750 0.0700 0.0700 44,000 -0.00(-6.67%)
Feb 22, 2023 0.0750 0.0750 0.0750 0.0750 41,000 -0.01(-6.25%)
Feb 21, 2023 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Feb 17, 2023 0.0850 0 +0.01(+6.25%)
Feb 15, 2023 0.0800 0 +0.00(+0.00%)
Feb 14, 2023 0.0900 0.0900 0.0800 0.0800 59,000 -0.01(-11.11%)
Feb 13, 2023 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Feb 10, 2023 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Feb 09, 2023 0.0900 0.0950 0.0900 0.0950 32,700 +0.00(+0.00%)
Feb 08, 2023 0.0850 0.0950 0.0800 0.0950 75,600 +0.01(+11.76%)
Feb 07, 2023 0.0850 0.0900 0.0850 0.0850 13,000 -0.00(-5.56%)
Feb 06, 2023 0.0900 0.0900 0.0900 0.0900 7,030 -0.01(-5.26%)
Feb 03, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Feb 02, 2023 0.0900 0.0950 0.0900 0.0950 5,500 +0.01(+5.56%)
Feb 01, 2023 0.0950 0.0950 0.0900 0.0900 10,000 -0.01(-10.00%)
Jan 31, 2023 0.1050 0.1050 0.1000 0.1000 27,000 -0.00(-4.76%)
Jan 30, 2023 0.1050 0.1100 0.1050 0.1050 79,520 -0.01(-4.55%)
Jan 27, 2023 0.1200 0.1200 0.1100 0.1100 32,000 -0.01(-8.33%)
Jan 26, 2023 0.1100 0.1200 0.1100 0.1200 18,590 +0.02(+20.00%)
Jan 25, 2023 0.1100 0.1100 0.1000 0.1000 193,211 -0.00(-4.76%)
Jan 24, 2023 0.1000 0.1100 0.1000 0.1050 455,500 +0.00(+5.00%)
Jan 23, 2023 0.1000 0.1150 0.1000 0.1000 134,030 +0.00(+0.00%)
Jan 20, 2023 0.0850 0.1050 0.0850 0.1000 107,157 +0.01(+17.65%)
Jan 19, 2023 0.0750 0.0850 0.0750 0.0850 13,526 +0.01(+13.33%)
Jan 18, 2023 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Jan 17, 2023 0.0700 0.0700 0.0700 0.0700 8,165 +0.00(+0.00%)
Jan 16, 2023 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+7.69%)
Jan 13, 2023 0.0700 0.0700 0.0550 0.0650 347,358 -0.01(-7.14%)
Jan 12, 2023 0.0700 0.0700 0.0700 0.0700 12,083 +0.00(+0.00%)
Jan 11, 2023 0.0700 0.0700 0.0700 0.0700 17,460 -0.00(-6.67%)
Jan 10, 2023 0.0750 0.0750 0.0750 0.0750 5,006 +0.00(+0.00%)
Jan 09, 2023 0.0750 0.0750 0.0700 0.0750 65,010 +0.00(+0.00%)
Jan 06, 2023 0.0750 0.0750 0.0750 0.0750 1,800 -0.01(-6.25%)
Jan 05, 2023 0.0750 0.0800 0.0750 0.0800 7,003 +0.01(+6.67%)
Jan 04, 2023 0.0750 0.0750 0.0750 0.0750 14,405 -0.01(-6.25%)
Dec 30, 2022 0.0800 375 +0.00(+0.00%)
Dec 29, 2022 0.0850 0.0850 0.0750 0.0800 21,201 -0.01(-5.88%)
Dec 28, 2022 0.0800 0.0850 0.0750 0.0850 48,572 +0.01(+6.25%)
Dec 23, 2022 0.0800 0 -0.01(-5.88%)
Dec 22, 2022 0.0850 0.0850 0.0850 0.0850 4,050 +0.00(+0.00%)
Dec 21, 2022 0.0850 0.0850 0.0850 0.0850 12,400 +0.00(+0.00%)
Dec 20, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Dec 19, 2022 0.0850 0.0900 0.0800 0.0800 26,140 -0.01(-5.88%)
Dec 16, 2022 0.0850 0.0850 0.0850 0.0850 3,130 -0.00(-5.56%)
Dec 15, 2022 0.0850 0.0900 0.0800 0.0900 10,000 +0.00(+5.88%)
Dec 14, 2022 0.0850 0.0850 0.0850 0.0850 8,004 +0.00(+0.00%)
Dec 13, 2022 0.0850 0.0850 0.0850 0.0850 51,035 -0.00(-5.56%)
Dec 12, 2022 0.0850 0.0900 0.0850 0.0900 3,823 +0.00(+0.00%)
Dec 09, 2022 0.0850 0.0900 0.0800 0.0900 11,000 +0.00(+5.88%)
Dec 08, 2022 0.0900 0.0900 0.0850 0.0850 4,000 -0.00(-5.56%)
Dec 07, 2022 0.0850 0.0900 0.0850 0.0900 16,000 +0.00(+0.00%)
Dec 06, 2022 0.0850 0.0900 0.0850 0.0900 40,150 +0.00(+5.88%)
Dec 05, 2022 0.0800 0.0850 0.0800 0.0850 53,005 +0.01(+6.25%)
Dec 02, 2022 0.0700 0.0800 0.0700 0.0800 153,500 +0.02(+33.33%)
Dec 01, 2022 0.0700 0.0700 0.0600 0.0600 63,499 -0.01(-14.29%)
Nov 30, 2022 0.0750 0.0750 0.0600 0.0700 203,681 -0.01(-12.50%)
Nov 29, 2022 0.0900 0.0900 0.0800 0.0800 189,250 -0.01(-11.11%)
Nov 28, 2022 0.0900 0.0900 0.0900 0.0900 34,075 +0.00(+5.88%)
Nov 25, 2022 0.0900 0.0950 0.0850 0.0850 24,850 +0.00(+0.00%)
Nov 24, 2022 0.0850 0.0850 0.0850 0.0850 86,000 -0.00(-5.56%)
Nov 23, 2022 0.0900 0.0900 0.0800 0.0900 48,008 +0.01(+12.50%)
Nov 22, 2022 0.0900 0.0900 0.0800 0.0800 36,000 -0.01(-5.88%)
Nov 21, 2022 0.0850 0.0850 0.0850 0.0850 5,700 +0.00(+0.00%)
Nov 18, 2022 0.0950 0.1000 0.0800 0.0850 288,525 -0.00(-5.56%)
Nov 17, 2022 0.1000 0.1000 0.0900 0.0900 52,535 -0.01(-10.00%)
Nov 16, 2022 0.0950 0.1000 0.0800 0.1000 210,564 +0.01(+5.26%)
Nov 15, 2022 0.1000 0.1000 0.0900 0.0950 26,500 -0.01(-5.00%)
Nov 14, 2022 0.1100 0.1100 0.1000 0.1000 214,000 -0.01(-13.04%)
Nov 11, 2022 0.1200 0.1200 0.1050 0.1150 86,016 -0.00(-4.17%)
Nov 10, 2022 0.1300 0.1300 0.1200 0.1200 59,508 -0.01(-7.69%)
Nov 09, 2022 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Nov 08, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Nov 07, 2022 0.1300 0.1300 0.1300 0.1300 2,092 -0.01(-3.70%)
Nov 04, 2022 0.1300 0.1350 0.1300 0.1350 3,500 +0.00(+0.00%)
Nov 03, 2022 0.1300 0.1350 0.1300 0.1350 4,001 +0.00(+0.00%)
Nov 02, 2022 0.1350 0.1350 0.1350 0.1350 1,850 -0.01(-3.57%)
Nov 01, 2022 0.1400 0.1400 0.1300 0.1400 20,001 +0.01(+3.70%)
Oct 31, 2022 0.1350 0.1350 0.1350 0.1350 2,003 +0.00(+0.00%)
Oct 28, 2022 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Oct 27, 2022 0.1350 0.1350 0.1350 0.1350 4,075 +0.01(+3.85%)
Oct 26, 2022 0.1350 0.1350 0.1300 0.1300 11,800 -0.01(-7.14%)
Oct 25, 2022 0.1350 0.1400 0.1350 0.1400 185,525 +0.01(+3.70%)
Oct 24, 2022 0.1350 0.1350 0.1300 0.1350 503,155 -0.01(-3.57%)
Oct 21, 2022 0.1400 0.1400 0.1350 0.1400 8,000 +0.00(+0.00%)
Oct 19, 2022 0.1400 0 +0.00(+0.00%)
Oct 18, 2022 0.1350 0.1400 0.1300 0.1400 73,919 +0.00(+0.00%)
Oct 17, 2022 0.1400 0.1400 0.1400 0.1400 1,650 -0.01(-6.67%)
Oct 14, 2022 0.1500 0.1500 0.1500 0.1500 1,202 +0.01(+11.11%)
Oct 13, 2022 0.1400 0.1400 0.1300 0.1350 19,710 -0.01(-3.57%)
Oct 12, 2022 0.1400 0.1400 0.1400 0.1400 4,050 +0.01(+3.70%)
Oct 11, 2022 0.1450 0.1450 0.1300 0.1350 42,769 -0.01(-3.57%)
Oct 07, 2022 0.1400 0 +0.00(+0.00%)
Oct 06, 2022 0.1400 0.1400 0.1400 0.1400 502 -0.01(-6.67%)
Oct 04, 2022 0.1500 300 +0.00(+0.00%)
Oct 03, 2022 0.1500 0.1500 0.1400 0.1500 53,037 +0.00(+0.00%)
Sep 30, 2022 0.1550 0.1550 0.1500 0.1500 11,016 +0.01(+3.45%)
Sep 29, 2022 0.1450 0.1450 0.1450 0.1450 9,150 -0.01(-3.33%)
Sep 28, 2022 0.1550 0.1600 0.1500 0.1500 20,916 -0.01(-6.25%)
Sep 27, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Sep 26, 2022 0.1550 0.1600 0.1450 0.1600 41,650 +0.00(+0.00%)
Sep 23, 2022 0.1650 0.1650 0.1550 0.1600 30,000 -0.01(-5.88%)
Sep 21, 2022 0.1700 0 +0.01(+6.25%)
Sep 20, 2022 0.1650 0.1650 0.1500 0.1600 109,740 -0.01(-5.88%)
Sep 19, 2022 0.1700 0.1750 0.1700 0.1700 134,501 +0.00(+0.00%)
Sep 16, 2022 0.1700 0.1800 0.1600 0.1700 157,379 +0.00(+0.00%)
Sep 15, 2022 0.1700 0.1700 0.1700 0.1700 1,057 +0.01(+6.25%)
Sep 14, 2022 0.1700 0.1700 0.1600 0.1600 5,000 -0.01(-5.88%)
Sep 13, 2022 0.1700 0.1700 0.1700 0.1700 1,006 +0.02(+9.68%)
Sep 12, 2022 0.1700 0.1700 0.1550 0.1550 15,500 -0.02(-11.43%)
Sep 09, 2022 0.1700 0.1750 0.1600 0.1750 9,001 +0.00(+0.00%)
Sep 08, 2022 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+6.06%)
Sep 02, 2022 0.1650 300 -0.01(-8.33%)
Aug 31, 2022 0.1800 0 +0.01(+5.88%)
Aug 30, 2022 0.1700 0.1700 0.1700 0.1700 45,000 +0.01(+6.25%)
Aug 29, 2022 0.1700 0.1700 0.1600 0.1600 51,350 -0.01(-5.88%)
Aug 26, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Aug 25, 2022 0.1700 0.1700 0.1650 0.1700 6,000 +0.00(+0.00%)
Aug 24, 2022 0.1750 0.1750 0.1700 0.1700 26,500 -0.01(-5.56%)
Aug 23, 2022 0.1750 0.1800 0.1700 0.1800 28,000 +0.00(+0.00%)
Aug 22, 2022 0.1800 0.1800 0.1800 0.1800 3,980 -0.01(-2.70%)
Aug 19, 2022 0.1650 0.1900 0.1500 0.1850 164,952 +0.01(+5.71%)
Aug 18, 2022 0.1750 0.1750 0.1600 0.1750 75,000 -0.01(-2.78%)
Aug 17, 2022 0.1850 0.1850 0.1800 0.1800 13,277 +0.01(+2.86%)
Aug 16, 2022 0.1900 0.1900 0.1750 0.1750 183,403 +0.00(+0.00%)
Aug 15, 2022 0.1850 0.1850 0.1750 0.1750 42,104 -0.01(-2.78%)
Aug 12, 2022 0.1850 0.1850 0.1800 0.1800 26,000 -0.01(-5.26%)
Aug 11, 2022 0.1900 0.1900 0.1900 0.1900 31,000 +0.02(+8.57%)
Aug 10, 2022 0.1800 0.1900 0.1750 0.1750 6,000 -0.02(-7.89%)
Aug 09, 2022 0.1800 0.1900 0.1800 0.1900 85,023 +0.01(+5.56%)
Aug 08, 2022 0.1800 0.1800 0.1800 0.1800 7,505 +0.00(+0.00%)
Aug 05, 2022 0.1800 0.1800 0.1800 0.1800 2,224 +0.00(+0.00%)
Aug 04, 2022 0.1750 0.1800 0.1750 0.1800 76,012 +0.00(+0.00%)
Aug 03, 2022 0.1700 0.1800 0.1700 0.1800 77,000 +0.02(+16.13%)
Aug 02, 2022 0.1800 0.1800 0.1550 0.1550 19,500 -0.02(-13.89%)
Jul 27, 2022 0.1800 0 +0.00(+0.00%)
Jul 26, 2022 0.1850 0.1850 0.1800 0.1800 4,005 -0.01(-2.70%)
Jul 25, 2022 0.1850 0.1850 0.1850 0.1850 1,001 +0.01(+2.78%)
Jul 21, 2022 0.1800 0 -0.01(-2.70%)
Jul 20, 2022 0.1750 0.1900 0.1750 0.1850 47,000 +0.01(+5.71%)
Jul 19, 2022 0.1800 0.1900 0.1700 0.1750 99,100 +0.00(+2.94%)
Jul 18, 2022 0.1800 0.1800 0.1700 0.1700 19,450 -0.01(-5.56%)
Jul 15, 2022 0.1850 0.1850 0.1800 0.1800 12,500 -0.01(-5.26%)
Jul 08, 2022 0.1900 0 -0.01(-2.56%)
Jul 06, 2022 0.1950 0 -0.01(-2.50%)
Jul 05, 2022 0.2000 0.2000 0.2000 0.2000 32,000 +0.01(+2.56%)
Jul 04, 2022 0.1950 0.1950 0.1950 0.1950 1,003 +0.00(+0.00%)
Jun 30, 2022 0.1950 0 +0.00(+0.00%)
Jun 29, 2022 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
Jun 28, 2022 0.1950 0.2000 0.1900 0.2000 76,515 +0.01(+2.56%)
Jun 24, 2022 0.1950 0 +0.00(+0.00%)
Jun 23, 2022 0.2000 0.2000 0.1950 0.1950 15,500 -0.01(-2.50%)
Jun 22, 2022 0.1950 0.2000 0.1800 0.2000 252,200 +0.00(+0.00%)
Jun 17, 2022 0.2000 35 +0.01(+5.26%)
Jun 16, 2022 0.1950 0.1950 0.1900 0.1900 1,502 -0.01(-2.56%)
Jun 14, 2022 0.1950 1 +0.00(+0.00%)
Jun 10, 2022 0.1950 0 -0.01(-2.50%)
Jun 09, 2022 0.2000 0.2000 0.2000 0.2000 3,502 +0.01(+2.56%)
Jun 08, 2022 0.2000 0.2000 0.1950 0.1950 7,500 -0.01(-2.50%)
Jun 03, 2022 0.2000 0 -0.01(-4.76%)
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.