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 (%)
Jun 29, 2018 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Jun 28, 2018 0.6400 0.6400 0.6400 0.6400 1,500 -0.02(-3.03%)
Jun 27, 2018 0.7000 0.7000 0.6500 0.6600 20,158 -0.01(-1.49%)
Jun 26, 2018 0.7200 0.7200 0.6300 0.6700 8,000 +0.00(+0.00%)
Jun 25, 2018 0.7500 0.7500 0.6700 0.6700 56,022 +0.02(+3.08%)
Jun 20, 2018 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Jun 19, 2018 0.7000 0.7000 0.7000 0.7000 11,000 +0.00(+0.00%)
Jun 18, 2018 0.7000 0.7500 0.7000 0.7000 27,800 +0.00(+0.00%)
Jun 14, 2018 0.7000 0.7000 0.7000 0 +0.06(+9.37%)
Jun 13, 2018 0.6400 0.6500 0.6400 0.6400 42,515 +0.00(+0.00%)
Jun 12, 2018 0.6400 0.6400 0.6400 0.6400 900 +0.00(+0.00%)
Jun 11, 2018 0.6300 0.6400 0.6300 0.6400 9,500 +0.01(+1.59%)
Jun 08, 2018 0.6300 0.6300 0.6300 0.6300 1,000 +0.01(+1.61%)
Jun 06, 2018 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Jun 05, 2018 0.6500 0.6500 0.6100 0.6100 24,500 -0.04(-6.15%)
Jun 01, 2018 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
May 30, 2018 0.7000 0.7000 0.7000 0 +0.06(+9.37%)
May 29, 2018 0.6400 0.6400 0.6400 0.6400 4,375 -0.01(-1.54%)
May 28, 2018 0.6500 0.6500 0.6500 0.6500 4,445 +0.01(+1.56%)
May 25, 2018 0.6500 0.6600 0.6400 0.6400 42,100 -0.01(-1.54%)
May 24, 2018 0.6600 0.6600 0.6500 0.6500 13,601 -0.01(-1.52%)
May 23, 2018 0.6600 0.6600 0.6600 0.6600 8,665 -0.02(-2.94%)
May 22, 2018 0.6500 0.7000 0.6500 0.6800 45,000 +0.03(+4.62%)
May 18, 2018 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
May 16, 2018 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
May 14, 2018 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
May 10, 2018 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
May 09, 2018 0.6700 0.7000 0.6700 0.7000 14,000 +0.03(+4.48%)
May 08, 2018 0.6700 0.6700 0.6700 0.6700 2,500 -0.03(-4.29%)
May 07, 2018 0.6300 0.7000 0.6300 0.7000 42,400 +0.07(+11.11%)
May 04, 2018 0.6900 0.6900 0.6100 0.6300 50,350 -0.06(-8.70%)
May 03, 2018 0.7500 0.7500 0.6900 0.6900 67,000 -0.06(-8.00%)
May 02, 2018 0.7500 0.7600 0.7500 0.7500 31,236 -0.05(-6.25%)
May 01, 2018 0.8000 0.8000 0.6500 0.8000 35,500 +0.00(+0.00%)
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%)
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.