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 (%)
Aug 31, 2020 0.4750 0.4750 0.4750 0.4750 500 +0.02(+4.40%)
Aug 28, 2020 0.4550 0.4550 0.4550 0.4550 700 +0.00(+0.00%)
Aug 27, 2020 0.4650 0.4650 0.4550 0.4550 2,000 +0.01(+1.11%)
Aug 25, 2020 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Aug 24, 2020 0.4650 0.4800 0.4450 0.4450 22,700 -0.02(-5.32%)
Aug 21, 2020 0.4300 0.4700 0.4300 0.4700 68,500 +0.03(+6.82%)
Aug 20, 2020 0.4400 0.4400 0.4400 0.4400 3,500 -0.01(-2.22%)
Aug 18, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 17, 2020 0.4200 0.4500 0.4200 0.4500 74,234 +0.03(+7.14%)
Aug 14, 2020 0.4250 0.4250 0.4200 0.4200 6,000 -0.01(-1.18%)
Aug 13, 2020 0.4300 0.4300 0.4250 0.4250 9,900 -0.01(-1.16%)
Aug 12, 2020 0.4400 0.4400 0.4150 0.4300 60,350 +0.01(+2.38%)
Aug 11, 2020 0.4500 0.4500 0.4200 0.4200 69,400 -0.03(-6.67%)
Aug 10, 2020 0.4600 0.4650 0.4450 0.4500 9,500 -0.01(-2.17%)
Aug 07, 2020 0.4700 0.4700 0.4600 0.4600 6,000 +0.00(+0.00%)
Aug 06, 2020 0.5000 0.5100 0.4500 0.4600 87,209 -0.04(-8.00%)
Aug 05, 2020 0.4250 0.5500 0.4250 0.5000 412,218 +0.09(+23.46%)
Aug 04, 2020 0.4250 0.4250 0.4050 0.4050 25,152 -0.02(-5.81%)
Jul 30, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 29, 2020 0.4300 0.4350 0.4250 0.4300 21,600 +0.02(+3.61%)
Jul 28, 2020 0.4400 0.4400 0.4150 0.4150 16,202 -0.03(-6.74%)
Jul 27, 2020 0.4450 0.4450 0.4450 0.4450 1,000 +0.00(+0.00%)
Jul 24, 2020 0.4500 0.4650 0.4450 0.4450 25,720 -0.01(-1.11%)
Jul 23, 2020 0.4600 0.4600 0.4450 0.4500 11,500 -0.01(-2.17%)
Jul 22, 2020 0.4600 0.4600 0.4600 0.4600 3,000 -0.01(-1.08%)
Jul 21, 2020 0.4600 0.4650 0.4600 0.4650 1,500 +0.03(+5.68%)
Jul 20, 2020 0.4750 0.4750 0.4300 0.4400 79,500 -0.03(-7.37%)
Jul 17, 2020 0.4500 0.4800 0.4500 0.4750 24,000 +0.05(+13.10%)
Jul 16, 2020 0.4200 0.4200 0.4200 1 +0.00(+0.00%)
Jul 15, 2020 0.4400 0.4500 0.4200 0.4200 252,428 -0.01(-2.33%)
Jul 14, 2020 0.4700 0.4700 0.4300 0.4300 98,330 -0.02(-4.44%)
Jul 13, 2020 0.4500 0.4500 0.4400 0.4500 25,500 +0.00(+0.00%)
Jul 10, 2020 0.4700 0.4700 0.4400 0.4500 61,000 -0.02(-4.26%)
Jul 09, 2020 0.4800 0.4800 0.4600 0.4700 3,500 -0.01(-2.08%)
Jul 08, 2020 0.4800 0.4800 0.4800 0.4800 500 +0.01(+2.13%)
Jul 07, 2020 0.4800 0.4800 0.4700 0.4700 19,000 -0.01(-2.08%)
Jul 06, 2020 0.4950 0.4950 0.4800 0.4800 4,000 +0.01(+2.13%)
Jul 03, 2020 0.4600 0.4700 0.4600 0.4700 17,000 +0.01(+2.17%)
Jul 02, 2020 0.4850 0.4850 0.4600 0.4600 18,539 -0.03(-6.12%)
Jun 30, 2020 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jun 29, 2020 0.4700 0.4800 0.4500 0.4600 16,210 -0.02(-4.17%)
Jun 26, 2020 0.4950 0.5000 0.4800 0.4800 15,000 -0.03(-5.88%)
Jun 25, 2020 0.4900 0.5100 0.4800 0.5100 23,499 +0.02(+4.08%)
Jun 24, 2020 0.4950 0.5100 0.4900 0.4900 50,000 -0.01(-2.00%)
Jun 23, 2020 0.4850 0.5000 0.4500 0.5000 57,001 +0.03(+6.38%)
Jun 22, 2020 0.4850 0.4850 0.4700 0.4700 9,000 -0.02(-3.09%)
Jun 19, 2020 0.4900 0.4900 0.4850 0.4850 3,000 -0.02(-3.00%)
Jun 18, 2020 0.4800 0.5000 0.4800 0.5000 88,999 +0.03(+6.38%)
Jun 17, 2020 0.4900 0.4900 0.4700 0.4700 16,001 -0.02(-4.08%)
Jun 16, 2020 0.5000 0.5000 0.4900 0.4900 20,999 -0.01(-2.00%)
Jun 15, 2020 0.5000 0.5000 0.4900 0.5000 58,500 +0.00(+0.00%)
Jun 12, 2020 0.4850 0.5000 0.4850 0.5000 82,000 +0.01(+2.04%)
Jun 11, 2020 0.4850 0.4900 0.4800 0.4900 12,800 +0.00(+0.00%)
Jun 10, 2020 0.5000 0.5000 0.4900 0.4900 38,001 +0.00(+0.00%)
Jun 09, 2020 0.5100 0.5100 0.4900 0.4900 55,500 -0.02(-3.92%)
Jun 08, 2020 0.5500 0.5500 0.5000 0.5100 237,050 -0.06(-10.53%)
Jun 05, 2020 0.5300 0.5800 0.5200 0.5700 177,000 +0.06(+11.76%)
Jun 04, 2020 0.5500 0.5500 0.5100 0.5100 108,309 -0.04(-7.27%)
Jun 03, 2020 0.5700 0.5800 0.5500 0.5500 127,500 -0.04(-6.78%)
Jun 02, 2020 0.6000 0.6000 0.5900 0.5900 67,000 -0.02(-3.28%)
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.