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 (%)
Jul 31, 2017 1.020 1.020 1.020 0 -0.06(-5.56%)
Jul 28, 2017 1.010 1.080 1.000 1.080 47,800 +0.05(+4.85%)
Jul 27, 2017 1.050 1.060 1.010 1.030 16,090 -0.02(-1.90%)
Jul 26, 2017 1.070 1.090 1.050 1.050 8,650 -0.03(-2.78%)
Jul 25, 2017 1.080 1.100 1.070 1.080 14,050 +0.01(+0.93%)
Jul 24, 2017 1.100 1.100 1.070 1.070 15,700 -0.02(-1.83%)
Jul 21, 2017 1.080 1.090 1.080 1.090 7,000 +0.01(+0.93%)
Jul 20, 2017 1.100 1.130 1.080 1.080 53,336 -0.02(-1.82%)
Jul 19, 2017 1.140 1.140 1.100 1.100 11,000 +0.00(+0.00%)
Jul 18, 2017 1.070 1.100 1.070 1.100 1,900 +0.00(+0.00%)
Jul 17, 2017 1.060 1.150 1.060 1.100 29,500 +0.04(+3.77%)
Jul 14, 2017 1.080 1.100 1.060 1.060 25,400 -0.02(-1.85%)
Jul 13, 2017 1.050 1.180 1.050 1.080 48,650 -0.02(-1.82%)
Jul 12, 2017 1.100 1.170 1.100 1.100 19,561 +0.00(+0.00%)
Jul 11, 2017 1.060 1.100 1.060 1.100 12,100 +0.02(+1.85%)
Jul 10, 2017 1.150 1.200 1.000 1.080 36,000 -0.07(-6.09%)
Jul 07, 2017 1.100 1.150 1.100 1.150 16,050 -0.05(-4.17%)
Jul 06, 2017 1.200 1.200 1.200 1.200 12,400 +0.00(+0.00%)
Jul 04, 2017 1.200 1.200 1.200 1 -0.05(-4.00%)
Jul 03, 2017 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 30, 2017 1.250 1.250 1.210 1.250 10,705 +0.04(+3.31%)
Jun 29, 2017 1.220 1.250 1.210 1.210 24,000 -0.01(-0.82%)
Jun 28, 2017 1.220 1.240 1.220 1.220 5,500 -0.01(-0.81%)
Jun 26, 2017 1.230 1.230 1.230 0 -0.02(-1.60%)
Jun 23, 2017 1.330 1.330 1.250 1.250 12,599 -0.05(-3.85%)
Jun 22, 2017 1.300 1.300 1.300 1.300 2,000 -0.08(-5.80%)
Jun 21, 2017 1.300 1.380 1.280 1.380 14,700 +0.14(+11.29%)
Jun 20, 2017 1.260 1.270 1.240 1.240 12,640 -0.01(-0.80%)
Jun 19, 2017 1.210 1.300 1.210 1.250 20,700 +0.03(+2.46%)
Jun 16, 2017 1.250 1.300 1.220 1.220 6,700 -0.03(-2.40%)
Jun 15, 2017 1.250 1.250 1.250 1.250 950 +0.00(+0.00%)
Jun 14, 2017 1.310 1.310 1.210 1.250 33,482 -0.05(-3.85%)
Jun 13, 2017 1.350 1.390 1.300 1.300 28,100 +0.00(+0.00%)
Jun 12, 2017 1.310 1.320 1.300 1.300 2,400 -0.08(-5.80%)
Jun 09, 2017 1.360 1.400 1.350 1.380 31,000 +0.03(+2.22%)
Jun 08, 2017 1.360 1.370 1.350 1.350 47,578 -0.05(-3.57%)
Jun 07, 2017 1.350 1.400 1.350 1.400 41,525 +0.00(+0.00%)
Jun 06, 2017 1.500 1.500 1.320 1.400 67,430 -0.10(-6.67%)
Jun 05, 2017 1.350 1.500 1.350 1.500 65,807 +0.20(+15.38%)
Jun 02, 2017 1.200 1.350 1.200 1.300 58,400 +0.10(+8.33%)
Jun 01, 2017 1.200 1.200 1.150 1.200 35,503 +0.00(+0.00%)
May 31, 2017 1.120 1.200 1.120 1.200 33,802 +0.08(+7.14%)
May 30, 2017 1.150 1.150 1.040 1.120 21,430 +0.02(+1.82%)
May 29, 2017 1.160 1.160 1.100 1.100 31,500 +0.10(+10.00%)
May 26, 2017 1.010 1.170 1.000 1.000 99,050 -0.01(-0.99%)
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.