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 30, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Jul 29, 2019 0.6400 0.6500 0.6200 0.6400 125,516 +0.00(+0.00%)
Jul 26, 2019 0.6400 0.6400 0.6400 0.6400 2,000 -0.02(-3.03%)
Jul 25, 2019 0.6500 0.6600 0.6000 0.6600 36,500 +0.01(+1.54%)
Jul 24, 2019 0.6700 0.6700 0.6500 0.6500 12,000 -0.02(-2.99%)
Jul 23, 2019 0.6800 0.6800 0.6700 0.6700 1,000 +0.01(+1.52%)
Jul 22, 2019 0.6800 0.6800 0.6600 0.6600 5,000 +0.00(+0.00%)
Jul 19, 2019 0.6900 0.6900 0.6600 0.6600 4,500 -0.04(-5.71%)
Jul 18, 2019 0.7100 0.7100 0.7000 0.7000 1,500 +0.00(+0.00%)
Jul 17, 2019 0.7000 0.7000 0.7000 0.7000 1,500 -0.02(-2.78%)
Jul 16, 2019 0.7000 0.7200 0.7000 0.7200 1,500 +0.03(+4.35%)
Jul 15, 2019 0.6900 0.7000 0.6900 0.6900 3,800 +0.01(+1.47%)
Jul 12, 2019 0.6900 0.6900 0.6800 0.6800 1,500 +0.00(+0.00%)
Jul 11, 2019 0.6800 0.6800 0.6800 0.6800 1,000 -0.01(-1.45%)
Jul 10, 2019 0.6900 0.6900 0.6500 0.6900 8,500 +0.03(+4.55%)
Jul 09, 2019 0.6400 0.7000 0.6400 0.6600 41,490 -0.01(-1.49%)
Jul 05, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 04, 2019 0.7000 0.7000 0.6700 0.6700 12,500 -0.04(-5.63%)
Jul 03, 2019 0.7000 0.7100 0.7000 0.7100 2,500 +0.00(+0.00%)
Jul 02, 2019 0.7100 0.7200 0.6800 0.7100 5,000 +0.01(+1.43%)
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%)
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.