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 (%)
Sep 29, 2017 1.090 1.100 1.050 1.080 41,400 +0.03(+2.86%)
Sep 27, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 26, 2017 1.100 1.100 1.050 1.050 37,725 +0.00(+0.00%)
Sep 25, 2017 1.070 1.070 1.050 1.050 18,307 -0.01(-0.94%)
Sep 22, 2017 1.070 1.100 1.060 1.060 34,500 +0.01(+0.95%)
Sep 21, 2017 1.070 1.070 1.050 1.050 20,200 -0.03(-2.78%)
Sep 20, 2017 1.100 1.100 1.080 1.080 15,200 -0.02(-1.82%)
Sep 19, 2017 1.170 1.210 1.100 1.100 111,675 -0.09(-7.56%)
Sep 18, 2017 1.100 1.200 1.050 1.190 72,855 +0.09(+8.18%)
Sep 15, 2017 1.100 1.100 1.100 1.100 10,000 +0.00(+0.00%)
Sep 14, 2017 1.100 1.100 1.030 1.100 72,100 +0.03(+2.80%)
Sep 13, 2017 1.090 1.090 1.050 1.070 27,820 -0.03(-2.73%)
Sep 12, 2017 1.060 1.100 1.060 1.100 3,400 +0.05(+4.76%)
Sep 11, 2017 1.070 1.070 1.050 1.050 9,700 -0.02(-1.87%)
Sep 08, 2017 1.100 1.100 1.070 1.070 4,692 -0.08(-6.96%)
Sep 07, 2017 1.150 1.150 1.150 1.150 4,000 +0.00(+0.00%)
Sep 06, 2017 1.140 1.150 1.140 1.150 1,000 +0.00(+0.00%)
Sep 05, 2017 1.130 1.150 1.130 1.150 10,940 +0.05(+4.55%)
Sep 01, 2017 1.070 1.100 1.070 1.100 11,900 +0.00(+0.00%)
Aug 31, 2017 1.100 1.100 1.070 1.100 9,800 +0.00(+0.00%)
Aug 30, 2017 1.080 1.100 1.080 1.100 1,900 +0.03(+2.80%)
Aug 29, 2017 1.070 1.070 1.070 1.070 100 -0.03(-2.73%)
Aug 28, 2017 1.100 1.100 1.100 1.100 6,000 +0.00(+0.00%)
Aug 24, 2017 1.100 1.100 1.100 0 +0.01(+0.92%)
Aug 23, 2017 1.050 1.090 1.050 1.090 9,600 -0.01(-0.91%)
Aug 22, 2017 1.085 1.100 1.085 1.100 12,000 +0.02(+1.85%)
Aug 21, 2017 1.050 1.100 1.020 1.080 17,470 +0.04(+3.85%)
Aug 18, 2017 1.140 1.140 1.040 1.040 27,800 -0.10(-8.77%)
Aug 17, 2017 1.160 1.220 1.140 1.140 21,940 -0.06(-5.00%)
Aug 16, 2017 1.150 1.300 1.150 1.200 130,615 +0.05(+4.35%)
Aug 15, 2017 1.090 1.150 1.090 1.150 81,400 +0.05(+4.55%)
Aug 14, 2017 1.090 1.100 1.060 1.100 1,450 +0.01(+0.92%)
Aug 11, 2017 0.9500 1.100 0.9500 1.090 34,210 +0.13(+13.54%)
Aug 10, 2017 1.010 1.010 0.9600 0.9600 16,800 -0.05(-4.95%)
Aug 09, 2017 1.000 1.020 0.9900 1.010 25,900 +0.01(+1.00%)
Aug 08, 2017 1.020 1.020 1.000 1.000 8,400 +0.00(+0.00%)
Aug 04, 2017 1.020 1.020 1.000 1.000 61,200 -0.02(-1.96%)
Aug 03, 2017 1.050 1.050 1.020 1.020 26,900 -0.04(-3.77%)
Aug 02, 2017 1.060 1.060 1.060 1.060 100 +0.04(+3.92%)
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%)
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.