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

Avivagen Inc (OP: VIVXF )

0.0012 UNCHANGED
Last Price Updated: 3:12 PM EDT, May 9, 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 0.4311 0.4311 0.4311 0 -0.01(-2.24%)
May 27, 2020 0.4410 0.4410 0.4410 0 -0.02(-3.98%)
May 21, 2020 0.4593 0.4593 0.4593 0 +0.02(+5.56%)
May 20, 2020 0.4419 0.4419 0.4351 0.4351 15,863 +0.02(+5.84%)
May 19, 2020 0.3981 0.4111 0.3981 0.4111 7,500 -0.01(-1.77%)
May 15, 2020 0.4185 0.4185 0.4185 0 +0.02(+5.31%)
May 13, 2020 0.3974 0.3974 0.3974 0 -0.02(-5.16%)
May 11, 2020 0.4190 0.4190 0.4190 0 -0.00(-0.78%)
May 07, 2020 0.4223 0.4223 0.4223 0 +0.01(+3.33%)
May 05, 2020 0.4087 0.4087 0.4087 0 -0.03(-7.11%)
Apr 28, 2020 0.4400 0.4400 0.4400 0 +0.01(+1.36%)
Apr 27, 2020 0.4340 0.4341 0.4340 0.4341 2,500 +0.02(+3.88%)
Apr 23, 2020 0.4179 0.4179 0.4179 0 +0.01(+2.18%)
Apr 22, 2020 0.3922 0.4090 0.3922 0.4090 5,500 -0.01(-2.73%)
Apr 21, 2020 0.4125 0.4205 0.4125 0.4205 5,000 -0.01(-3.33%)
Apr 17, 2020 0.4350 0.4350 0.4350 0 +0.01(+1.21%)
Apr 14, 2020 0.4298 0.4298 0.4298 0 +0.00(+1.06%)
Apr 13, 2020 0.4221 0.4306 0.4221 0.4253 4,000 -0.02(-4.98%)
Apr 09, 2020 0.4476 0.4476 0.4476 0.4476 2,000 -0.00(-0.11%)
Apr 08, 2020 0.4481 0.4481 0.4481 0.4481 2,000 +0.02(+3.49%)
Apr 07, 2020 0.4378 0.4549 0.4330 0.4330 37,000 +0.01(+1.41%)
Apr 03, 2020 0.4270 0.4270 0.4270 0 -0.02(-5.11%)
Apr 02, 2020 0.4490 0.4500 0.4490 0.4500 2,000 +0.07(+18.36%)
Apr 01, 2020 0.3802 0.3802 0.3802 0.3802 500 -0.07(-15.51%)
Mar 31, 2020 0.4290 0.4500 0.4290 0.4500 7,000 +0.01(+1.72%)
Mar 30, 2020 0.4620 0.4620 0.4424 0.4424 700 +0.05(+12.03%)
Mar 26, 2020 0.3949 0.3949 0.3949 0 +0.01(+1.39%)
Mar 25, 2020 0.3895 0.3895 0.3895 0.3895 100 +0.04(+10.65%)
Mar 24, 2020 0.3520 0.3520 0.3520 0.3520 5,000 +0.01(+3.77%)
Mar 23, 2020 0.3392 0.3392 0.3392 0.3392 500 -0.00(-0.24%)
Mar 20, 2020 0.3400 0.3400 0.3400 0.3400 3,000 +0.01(+1.67%)
Mar 19, 2020 0.3500 0.3500 0.3344 0.3344 12,250 +0.03(+10.69%)
Mar 18, 2020 0.3800 0.3800 0.2900 0.3021 13,700 -0.06(-17.23%)
Mar 17, 2020 0.3650 0.3653 0.3478 0.3650 22,169 -0.01(-2.93%)
Mar 16, 2020 0.3771 0.3771 0.3760 0.3760 3,000 -0.06(-12.96%)
Mar 13, 2020 0.4320 0.4320 0.4320 0.4320 2,500 -0.01(-1.68%)
Mar 12, 2020 0.4266 0.4394 0.4266 0.4394 3,500 +0.01(+1.48%)
Mar 11, 2020 0.4696 0.4700 0.4330 0.4330 13,000 -0.04(-8.78%)
Mar 10, 2020 0.4746 0.4747 0.4746 0.4747 1,500 +0.04(+9.13%)
Mar 09, 2020 0.5293 0.5300 0.4350 0.4350 45,000 -0.10(-18.59%)
Mar 06, 2020 0.5180 0.5628 0.5180 0.5343 66,900 +0.04(+7.90%)
Mar 04, 2020 0.4952 0.4952 0.4952 0 -0.03(-6.57%)
Mar 03, 2020 0.5300 0.5300 0.5300 0.5300 2,500 +0.08(+16.74%)
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.