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 (%)
May 31, 2021 0.4300 0.4300 0.4300 0.4300 3,000 +0.00(+0.00%)
May 27, 2021 0.4300 0.4300 0.4300 200 -0.01(-2.27%)
May 26, 2021 0.4500 0.4500 0.4300 0.4400 29,400 +0.00(+0.00%)
May 25, 2021 0.4500 0.4500 0.4400 0.4400 8,507 -0.01(-2.22%)
May 21, 2021 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
May 20, 2021 0.4400 0.4550 0.4400 0.4450 49,606 +0.02(+3.49%)
May 19, 2021 0.4500 0.4550 0.4300 0.4300 97,331 -0.03(-5.49%)
May 18, 2021 0.4600 0.4600 0.4550 0.4550 1,894 -0.01(-1.09%)
May 17, 2021 0.4700 0.4700 0.4600 0.4600 3,015 -0.02(-4.17%)
May 14, 2021 0.4800 0.4800 0.4800 0.4800 13,705 +0.01(+2.13%)
May 13, 2021 0.4700 0.4700 0.4700 0.4700 5,551 +0.01(+2.17%)
May 12, 2021 0.4750 0.4750 0.4600 0.4600 15,755 -0.01(-3.16%)
May 11, 2021 0.4950 0.4950 0.4750 0.4750 26,700 -0.03(-5.00%)
May 10, 2021 0.5200 0.5200 0.4850 0.5000 99,244 -0.02(-3.85%)
May 07, 2021 0.5300 0.5300 0.5000 0.5200 41,466 -0.02(-3.70%)
May 06, 2021 0.5500 0.5500 0.5300 0.5400 63,500 -0.02(-3.57%)
May 05, 2021 0.5600 0.5600 0.5400 0.5600 88,100 +0.00(+0.00%)
May 04, 2021 0.5700 0.5700 0.5500 0.5600 89,619 -0.02(-3.45%)
May 03, 2021 0.5200 0.5800 0.5200 0.5800 273,000 +0.06(+11.54%)
Apr 30, 2021 0.5200 0.5200 0.5100 0.5200 6,326 +0.02(+4.00%)
Apr 29, 2021 0.5100 0.5100 0.5000 0.5000 16,168 -0.02(-3.85%)
Apr 28, 2021 0.5200 0.5200 0.5100 0.5200 26,291 +0.01(+1.96%)
Apr 27, 2021 0.5100 0.5100 0.5100 0.5100 7,130 +0.01(+2.00%)
Apr 26, 2021 0.5100 0.5100 0.5000 0.5000 20,875 -0.01(-1.96%)
Apr 23, 2021 0.4750 0.5400 0.4750 0.5100 119,734 +0.06(+13.33%)
Apr 22, 2021 0.4500 0.4700 0.4250 0.4500 29,502 +0.00(+0.00%)
Apr 21, 2021 0.4550 0.4550 0.4500 0.4500 12,841 +0.01(+2.27%)
Apr 20, 2021 0.4800 0.4800 0.4400 0.4400 39,611 -0.04(-8.33%)
Apr 19, 2021 0.4800 0.4800 0.4800 0.4800 5,866 +0.00(+0.00%)
Apr 16, 2021 0.4800 0.4800 0.4800 0.4800 4,943 -0.01(-2.04%)
Apr 15, 2021 0.5100 0.5100 0.4800 0.4900 29,576 +0.01(+1.03%)
Apr 14, 2021 0.5000 0.5000 0.4850 0.4850 24,205 -0.02(-3.00%)
Apr 13, 2021 0.5000 0.5000 0.5000 0.5000 14,283 +0.00(+0.00%)
Apr 12, 2021 0.5000 0.5100 0.4900 0.5000 87,719 -0.01(-1.96%)
Apr 09, 2021 0.5200 0.5200 0.4900 0.5100 17,905 -0.02(-3.77%)
Apr 08, 2021 0.5400 0.5400 0.5100 0.5300 71,933 +0.00(+0.00%)
Apr 07, 2021 0.5400 0.5400 0.5300 0.5300 5,228 -0.01(-1.85%)
Apr 06, 2021 0.5400 0.5400 0.5400 0.5400 1,301 +0.00(+0.00%)
Apr 05, 2021 0.5200 0.5500 0.5200 0.5400 52,003 +0.03(+5.88%)
Apr 01, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 31, 2021 0.5000 0.5200 0.4750 0.5100 100,008 +0.02(+4.08%)
Mar 30, 2021 0.5500 0.5500 0.4900 0.4900 241,895 -0.05(-9.26%)
Mar 29, 2021 0.5900 0.5900 0.5400 0.5400 500,014 -0.06(-10.00%)
Mar 26, 2021 0.6000 0.6000 0.6000 0.6000 2,131 +0.00(+0.00%)
Mar 25, 2021 0.6300 0.6300 0.5800 0.6000 161,604 -0.03(-4.76%)
Mar 24, 2021 0.6400 0.6400 0.6300 0.6300 26,247 -0.01(-1.56%)
Mar 23, 2021 0.6500 0.6500 0.6400 0.6400 30,541 +0.01(+1.59%)
Mar 22, 2021 0.6500 0.6700 0.6300 0.6300 25,560 -0.02(-3.08%)
Mar 19, 2021 0.6500 0.6500 0.6500 0.6500 26,197 +0.01(+1.56%)
Mar 18, 2021 0.6500 0.6500 0.6300 0.6400 184,825 -0.01(-1.54%)
Mar 17, 2021 0.6600 0.6600 0.6400 0.6500 71,083 +0.00(+0.00%)
Mar 16, 2021 0.6500 0.6500 0.6500 0.6500 10,607 +0.00(+0.00%)
Mar 15, 2021 0.6500 0.6500 0.6400 0.6500 98,546 +0.01(+1.56%)
Mar 12, 2021 0.6300 0.6500 0.6300 0.6400 57,048 +0.01(+1.59%)
Mar 11, 2021 0.6200 0.6300 0.6200 0.6300 120,539 +0.01(+1.61%)
Mar 10, 2021 0.6200 0.6300 0.6200 0.6200 65,658 +0.01(+1.64%)
Mar 09, 2021 0.5900 0.6200 0.5900 0.6100 108,606 +0.03(+5.17%)
Mar 08, 2021 0.5700 0.5800 0.5700 0.5800 20,662 +0.02(+3.57%)
Mar 05, 2021 0.5600 0.5800 0.5500 0.5600 373,926 +0.00(+0.00%)
Mar 04, 2021 0.5700 0.6000 0.5600 0.5600 190,353 -0.01(-1.75%)
Mar 03, 2021 0.6000 0.6100 0.5700 0.5700 365,503 -0.02(-3.39%)
Mar 02, 2021 0.5900 0.5900 0.5800 0.5900 49,122 +0.00(+0.00%)
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.