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, 2021 0.3300 0.3400 0.3250 0.3400 28,522 +0.01(+3.03%)
Aug 27, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 26, 2021 0.3200 0.3300 0.3200 0.3300 22,000 +0.01(+3.13%)
Aug 25, 2021 0.3300 0.3300 0.3200 0.3200 5,615 -0.02(-5.88%)
Aug 24, 2021 0.3350 0.3400 0.3300 0.3400 8,553 +0.00(+0.00%)
Aug 23, 2021 0.3450 0.3450 0.3400 0.3400 1,974 +0.00(+0.00%)
Aug 20, 2021 0.3350 0.3500 0.3350 0.3400 26,063 +0.02(+6.25%)
Aug 19, 2021 0.3000 0.3300 0.3000 0.3200 45,001 +0.03(+8.47%)
Aug 18, 2021 0.3200 0.3200 0.2950 0.2950 35,195 -0.01(-1.67%)
Aug 17, 2021 0.3200 0.3200 0.3000 0.3000 6,853 -0.03(-7.69%)
Aug 16, 2021 0.3400 0.3400 0.3150 0.3250 23,100 -0.02(-4.41%)
Aug 13, 2021 0.3000 0.3400 0.2900 0.3400 111,286 +0.04(+13.33%)
Aug 12, 2021 0.3100 0.3100 0.3000 0.3000 11,890 -0.02(-6.25%)
Aug 11, 2021 0.3200 0.3200 0.3200 0.3200 5,583 +0.00(+0.00%)
Aug 10, 2021 0.3400 0.3400 0.3200 0.3200 12,818 -0.01(-3.03%)
Aug 09, 2021 0.3500 0.3500 0.3300 0.3300 10,294 -0.01(-4.35%)
Aug 06, 2021 0.3400 0.3500 0.3300 0.3450 105,005 +0.00(+1.47%)
Aug 04, 2021 0.3400 0.3400 0.3400 117 -0.01(-2.86%)
Aug 03, 2021 0.3900 0.3900 0.3450 0.3500 89,942 -0.04(-10.26%)
Jul 30, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 29, 2021 0.3900 0.3900 0.3900 0.3900 2,291 +0.00(+0.00%)
Jul 28, 2021 0.3900 0.3900 0.3900 0.3900 6,125 +0.00(+0.00%)
Jul 23, 2021 0.3900 0.3900 0.3900 301 +0.00(+0.00%)
Jul 22, 2021 0.3800 0.4000 0.3800 0.3900 12,077 +0.02(+5.41%)
Jul 21, 2021 0.3700 0.3700 0.3700 0.3700 2,001 +0.01(+2.78%)
Jul 19, 2021 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 16, 2021 0.3700 0.3700 0.3700 0.3700 4,938 +0.00(+0.00%)
Jul 15, 2021 0.3800 0.3800 0.3550 0.3700 55,618 -0.01(-2.63%)
Jul 14, 2021 0.4000 0.4000 0.3800 0.3800 32,026 -0.02(-5.00%)
Jul 13, 2021 0.4300 0.4300 0.3900 0.4000 108,675 -0.01(-2.44%)
Jul 12, 2021 0.4400 0.4400 0.4100 0.4100 8,700 -0.01(-2.38%)
Jul 09, 2021 0.4150 0.4200 0.4150 0.4200 4,557 +0.00(+0.00%)
Jul 08, 2021 0.4200 0.4200 0.4150 0.4200 4,535 +0.00(+0.00%)
Jul 07, 2021 0.4250 0.4250 0.4200 0.4200 8,000 +0.00(+0.00%)
Jul 06, 2021 0.4500 0.4500 0.4200 0.4200 15,046 -0.01(-1.18%)
Jul 05, 2021 0.4400 0.4400 0.4250 0.4250 10,936 -0.03(-5.56%)
Jul 02, 2021 0.4300 0.4500 0.4050 0.4500 10,514 +0.03(+7.14%)
Jun 30, 2021 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jun 29, 2021 0.4300 0.4550 0.4300 0.4400 14,776 +0.02(+4.76%)
Jun 28, 2021 0.4300 0.4300 0.4200 0.4200 15,577 -0.01(-2.33%)
Jun 25, 2021 0.4000 0.4350 0.3900 0.4300 117,256 +0.04(+10.26%)
Jun 24, 2021 0.3800 0.4000 0.3650 0.3900 426,278 +0.03(+8.33%)
Jun 23, 2021 0.3600 0.3600 0.3300 0.3600 1,329,903 +0.01(+1.41%)
Jun 22, 2021 0.3700 0.3700 0.3500 0.3550 161,635 -0.02(-4.05%)
Jun 21, 2021 0.3750 0.3750 0.3600 0.3700 263,793 -0.01(-1.33%)
Jun 18, 2021 0.3750 0.3750 0.3700 0.3750 91,877 +0.00(+0.00%)
Jun 17, 2021 0.3900 0.3900 0.3750 0.3750 56,749 -0.02(-3.85%)
Jun 16, 2021 0.4200 0.4200 0.3900 0.3900 45,139 -0.02(-6.02%)
Jun 15, 2021 0.4150 0.4150 0.4150 0.4150 4,270 -0.01(-1.19%)
Jun 14, 2021 0.4000 0.4200 0.3850 0.4200 166,117 +0.01(+3.70%)
Jun 11, 2021 0.4150 0.4150 0.4050 0.4050 92,865 -0.01(-2.41%)
Jun 10, 2021 0.4200 0.4200 0.4150 0.4150 53,445 -0.01(-2.35%)
Jun 09, 2021 0.4200 0.4250 0.4050 0.4250 42,632 +0.00(+0.00%)
Jun 08, 2021 0.4300 0.4300 0.4250 0.4250 21,978 -0.01(-1.16%)
Jun 07, 2021 0.4300 0.4300 0.4300 0.4300 17,029 +0.00(+0.00%)
Jun 04, 2021 0.4300 0.4300 0.4300 0.4300 1,038 -0.01(-2.27%)
Jun 03, 2021 43.50 0.4400 0.4250 0.4400 2,904,500 +0.02(+3.53%)
Jun 02, 2021 0.4300 0.4300 0.4250 0.4250 4,951 -0.02(-3.41%)
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.