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 (%)
Aug 30, 2019 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Aug 29, 2019 0.6800 0.6800 0.6100 0.6100 63,490 -0.07(-10.29%)
Aug 28, 2019 0.7000 0.7000 0.6800 0.6800 25,300 -0.01(-1.45%)
Aug 27, 2019 0.7000 0.7000 0.6900 0.6900 1,000 +0.01(+1.47%)
Aug 26, 2019 0.7000 0.7000 0.6700 0.6800 9,500 +0.04(+6.25%)
Aug 23, 2019 0.6500 0.6800 0.6100 0.6400 27,829 +0.01(+1.59%)
Aug 22, 2019 0.6000 0.7000 0.6000 0.6300 29,500 +0.05(+8.62%)
Aug 21, 2019 0.5200 0.6000 0.5200 0.5800 18,000 +0.05(+9.43%)
Aug 20, 2019 0.4850 0.5300 0.4850 0.5300 14,100 +0.08(+17.78%)
Aug 19, 2019 0.4600 0.4850 0.4500 0.4500 22,500 -0.03(-6.25%)
Aug 16, 2019 0.4650 0.4800 0.4650 0.4800 3,500 +0.00(+0.00%)
Aug 15, 2019 0.5000 0.5000 0.4800 0.4800 10,200 +0.00(+0.00%)
Aug 14, 2019 0.5400 0.5500 0.4800 0.4800 64,000 -0.07(-12.73%)
Aug 13, 2019 0.5800 0.5800 0.5500 0.5500 4,500 +0.01(+1.85%)
Aug 12, 2019 0.5700 0.5700 0.5400 0.5400 7,250 -0.04(-6.90%)
Aug 09, 2019 0.5900 0.5900 0.5800 0.5800 13,500 +0.02(+3.57%)
Aug 08, 2019 0.5800 0.5800 0.5600 0.5600 1,500 +0.00(+0.00%)
Aug 07, 2019 0.6100 0.6100 0.5600 0.5600 10,000 -0.06(-9.68%)
Aug 06, 2019 0.6200 0.6200 0.6100 0.6200 6,000 +0.01(+1.64%)
Aug 02, 2019 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Aug 01, 2019 0.6300 0.6300 0.5800 0.6200 48,500 -0.01(-1.59%)
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%)
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.