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 (%)
May 29, 2020 0.6000 0.6100 0.5900 0.5900 87,500 +0.00(+0.00%)
May 28, 2020 0.6100 0.6300 0.5800 0.5900 115,500 -0.03(-4.84%)
May 27, 2020 0.6200 0.6200 0.6000 0.6200 147,925 +0.00(+0.00%)
May 26, 2020 0.6400 0.6400 0.6200 0.6200 48,500 -0.02(-3.13%)
May 25, 2020 0.6500 0.6500 0.6200 0.6400 52,500 -0.01(-1.54%)
May 22, 2020 0.6500 0.6900 0.6200 0.6500 233,000 +0.01(+1.56%)
May 21, 2020 0.5900 0.6400 0.5900 0.6400 224,288 +0.06(+10.34%)
May 20, 2020 0.6000 0.6400 0.5800 0.5800 297,761 +0.00(+0.00%)
May 19, 2020 0.6000 0.6000 0.5400 0.5800 90,249 -0.02(-3.33%)
May 15, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
May 14, 2020 0.5800 0.5800 0.5800 0.5800 1,000 +0.02(+3.57%)
May 13, 2020 0.5800 0.5800 0.5600 0.5600 3,000 -0.02(-3.45%)
May 12, 2020 0.5800 0.5800 0.5700 0.5800 14,500 +0.00(+0.00%)
May 11, 2020 0.5800 0.5800 0.5800 0.5800 700 +0.01(+1.75%)
May 08, 2020 0.6000 0.6000 0.5700 0.5700 20,999 -0.03(-5.00%)
May 07, 2020 0.6000 0.6100 0.5900 0.6000 204,000 +0.01(+1.69%)
May 06, 2020 0.5900 0.5900 0.5900 0.5900 500 +0.01(+1.72%)
May 05, 2020 0.6100 0.6100 0.5800 0.5800 12,500 -0.03(-4.92%)
May 04, 2020 0.6300 0.6300 0.6000 0.6100 29,300 +0.01(+1.67%)
May 01, 2020 0.6100 0.6100 0.6000 0.6000 12,500 -0.02(-3.23%)
Apr 30, 2020 0.6200 0.6200 0.6000 0.6200 18,000 +0.04(+6.90%)
Apr 29, 2020 0.6000 0.6000 0.5600 0.5800 55,000 -0.02(-3.33%)
Apr 28, 2020 0.6200 0.6200 0.6000 0.6000 49,100 -0.02(-3.23%)
Apr 27, 2020 0.6200 0.6400 0.6100 0.6200 370,999 +0.03(+5.08%)
Apr 24, 2020 0.6000 0.6200 0.5900 0.5900 117,000 -0.01(-1.67%)
Apr 22, 2020 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Apr 21, 2020 0.6000 0.6000 0.5600 0.5600 17,000 -0.04(-6.67%)
Apr 20, 2020 0.6000 0.6000 0.6000 0.6000 3,500 +0.00(+0.00%)
Apr 17, 2020 0.6200 0.6200 0.5700 0.6000 38,301 -0.02(-3.23%)
Apr 16, 2020 0.6200 0.6200 0.6200 0.6200 4,000 +0.02(+3.33%)
Apr 15, 2020 0.5800 0.6100 0.5700 0.6000 118,100 +0.02(+3.45%)
Apr 14, 2020 0.6100 0.6200 0.5800 0.5800 17,500 -0.01(-1.69%)
Apr 13, 2020 0.5800 0.6000 0.5800 0.5900 6,000 -0.01(-1.67%)
Apr 09, 2020 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Apr 08, 2020 0.6000 0.6500 0.6000 0.6300 16,727 +0.03(+5.00%)
Apr 07, 2020 0.6300 0.6500 0.6000 0.6000 151,200 +0.00(+0.00%)
Apr 06, 2020 0.6000 0.6000 0.6000 0.6000 1,725 +0.00(+0.00%)
Apr 03, 2020 0.6000 0.6500 0.6000 0.6000 87,500 +0.00(+0.00%)
Apr 02, 2020 0.6500 0.6500 0.6000 0.6000 17,233 -0.04(-6.25%)
Apr 01, 2020 0.5800 0.6400 0.5400 0.6400 30,000 +0.02(+3.23%)
Mar 31, 2020 0.5800 0.6600 0.5800 0.6200 136,100 +0.06(+10.71%)
Mar 30, 2020 0.6200 0.6200 0.5600 0.5600 8,000 -0.06(-9.68%)
Mar 27, 2020 0.5700 0.6400 0.5700 0.6200 22,700 +0.05(+8.77%)
Mar 26, 2020 0.5700 0.5800 0.5700 0.5700 12,233 +0.00(+0.00%)
Mar 25, 2020 0.5700 0.5900 0.5700 0.5700 9,100 +0.06(+11.76%)
Mar 24, 2020 0.5100 0.5100 0.5100 0.5100 5,000 -0.01(-1.92%)
Mar 23, 2020 0.4900 0.5200 0.4850 0.5200 6,500 +0.04(+8.33%)
Mar 20, 2020 0.4850 0.4850 0.4800 0.4800 3,500 +0.00(+0.00%)
Mar 19, 2020 0.4450 0.5100 0.4450 0.4800 71,750 +0.03(+6.67%)
Mar 18, 2020 0.5500 0.5700 0.4200 0.4500 77,000 -0.07(-13.46%)
Mar 17, 2020 0.5000 0.5200 0.4900 0.5200 45,000 +0.02(+4.00%)
Mar 16, 2020 0.5600 0.5600 0.4800 0.5000 47,500 -0.14(-21.88%)
Mar 13, 2020 0.6400 0.6400 0.5800 0.6400 14,608 -0.01(-1.54%)
Mar 12, 2020 0.5700 0.6500 0.5500 0.6500 19,700 +0.05(+8.33%)
Mar 11, 2020 0.6600 0.6600 0.5900 0.6000 25,000 -0.06(-9.09%)
Mar 10, 2020 0.6500 0.6800 0.6000 0.6600 144,000 +0.04(+6.45%)
Mar 09, 2020 0.7200 0.7200 0.5900 0.6200 284,832 -0.09(-12.68%)
Mar 06, 2020 0.6800 0.7400 0.6700 0.7100 151,894 +0.01(+1.43%)
Mar 05, 2020 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Mar 04, 2020 0.7000 0.7000 0.6500 0.7000 49,700 +0.01(+1.45%)
Mar 03, 2020 0.6500 0.7500 0.6500 0.6900 62,225 +0.04(+6.15%)
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.