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 (%)
Jun 28, 2019 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Jun 27, 2019 0.6900 0.7300 0.6900 0.7300 25,500 +0.08(+12.31%)
Jun 26, 2019 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Jun 25, 2019 0.6400 0.6500 0.6400 0.6500 1,600 +0.03(+4.84%)
Jun 24, 2019 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Jun 21, 2019 0.6200 0.6200 0.6100 0.6200 2,000 +0.00(+0.00%)
Jun 20, 2019 0.6000 0.6400 0.6000 0.6200 21,500 +0.05(+8.77%)
Jun 19, 2019 0.6100 0.6100 0.5600 0.5700 30,500 -0.04(-6.56%)
Jun 18, 2019 0.6200 0.6200 0.6000 0.6100 12,500 -0.02(-3.17%)
Jun 14, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 13, 2019 0.6400 0.6400 0.6300 0.6300 3,250 +0.00(+0.00%)
Jun 12, 2019 0.6300 0.6300 0.6300 0.6300 500 +0.03(+5.00%)
Jun 11, 2019 0.6200 0.6200 0.6000 0.6000 13,310 -0.02(-3.23%)
Jun 10, 2019 0.6000 0.6400 0.6000 0.6200 4,500 +0.02(+3.33%)
Jun 07, 2019 0.5800 0.6100 0.5800 0.6000 18,500 -0.01(-1.64%)
Jun 05, 2019 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Jun 04, 2019 0.5800 0.6200 0.5800 0.6200 7,000 +0.04(+6.90%)
Jun 03, 2019 0.5600 0.5800 0.5600 0.5800 20,999 +0.03(+5.45%)
May 31, 2019 0.6100 0.6200 0.5500 0.5500 45,700 -0.06(-9.84%)
May 30, 2019 0.6300 0.6300 0.6100 0.6100 2,000 -0.02(-3.17%)
May 29, 2019 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
May 28, 2019 0.6600 0.6600 0.6000 0.6300 56,000 -0.04(-5.97%)
May 27, 2019 0.6800 0.6800 0.6500 0.6700 3,800 +0.00(+0.00%)
May 24, 2019 0.6800 0.6800 0.6700 0.6700 2,138 +0.01(+1.52%)
May 23, 2019 0.6700 0.6700 0.6600 0.6600 2,000 -0.01(-1.49%)
May 22, 2019 0.6800 0.6800 0.6500 0.6700 31,200 +0.00(+0.00%)
May 21, 2019 0.6700 0.6700 0.6700 0.6700 1,500 +0.00(+0.00%)
May 17, 2019 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
May 16, 2019 0.6500 0.6500 0.6500 0.6500 2,960 +0.01(+1.56%)
May 15, 2019 0.6400 0.6400 0.6200 0.6400 35,575 +0.02(+3.23%)
May 14, 2019 0.6400 0.6400 0.6100 0.6200 20,000 -0.01(-1.59%)
May 13, 2019 0.6800 0.6800 0.6300 0.6300 12,800 -0.05(-7.35%)
May 10, 2019 0.6700 0.6800 0.6600 0.6800 18,615 +0.00(+0.00%)
May 09, 2019 0.6800 0.6800 0.6800 0.6800 1,500 -0.02(-2.86%)
May 08, 2019 0.7000 0.7100 0.6400 0.7000 41,000 +0.00(+0.00%)
May 07, 2019 0.7200 0.7200 0.6800 0.7000 50,000 -0.03(-4.11%)
May 06, 2019 0.7000 0.7300 0.7000 0.7300 18,985 +0.03(+4.29%)
May 03, 2019 0.6900 0.7000 0.6400 0.7000 185,498 +0.04(+6.06%)
May 02, 2019 0.6900 0.6900 0.6600 0.6600 17,500 -0.04(-5.71%)
May 01, 2019 0.7700 0.7700 0.6900 0.7000 44,198 -0.07(-9.09%)
Apr 30, 2019 0.7700 0.7800 0.7300 0.7700 126,500 -0.01(-1.28%)
Apr 29, 2019 0.8400 0.8400 0.7800 0.7800 35,500 -0.04(-4.88%)
Apr 26, 2019 0.8700 0.8700 0.8200 0.8200 18,500 -0.06(-6.82%)
Apr 25, 2019 0.8900 0.8900 0.8500 0.8800 7,300 +0.00(+0.00%)
Apr 24, 2019 0.8900 0.8900 0.8700 0.8800 16,000 +0.00(+0.00%)
Apr 23, 2019 0.8800 0.8800 0.8600 0.8800 30,700 -0.01(-1.12%)
Apr 22, 2019 0.8900 0.8900 0.8900 0.8900 3,000 -0.01(-1.11%)
Apr 18, 2019 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Apr 17, 2019 0.9100 0.9100 0.8400 0.8800 41,100 -0.03(-3.30%)
Apr 16, 2019 0.9000 0.9200 0.8900 0.9100 70,455 +0.04(+4.60%)
Apr 15, 2019 0.9000 0.9000 0.8700 0.8700 40,700 -0.03(-3.33%)
Apr 12, 2019 0.9000 0.9100 0.8800 0.9000 37,000 +0.00(+0.00%)
Apr 11, 2019 0.8900 0.9000 0.8800 0.9000 30,011 +0.00(+0.00%)
Apr 10, 2019 0.8900 0.9000 0.8600 0.9000 270,431 +0.03(+3.45%)
Apr 09, 2019 0.8900 0.8900 0.8400 0.8700 215,510 +0.00(+0.00%)
Apr 08, 2019 0.8300 0.8800 0.8100 0.8700 90,600 +0.06(+7.41%)
Apr 05, 2019 0.7800 0.8100 0.7700 0.8100 26,500 +0.03(+3.85%)
Apr 04, 2019 0.7800 0.7900 0.7700 0.7800 12,641 +0.03(+4.00%)
Apr 03, 2019 0.8000 0.8100 0.7300 0.7500 99,813 -0.04(-5.06%)
Apr 02, 2019 0.8100 0.8100 0.7800 0.7900 32,745 -0.01(-1.25%)
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.