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 30, 2018 0.7000 0.7000 0.7000 0 +0.06(+9.37%)
May 29, 2018 0.6400 0.6400 0.6400 0.6400 4,375 -0.01(-1.54%)
May 28, 2018 0.6500 0.6500 0.6500 0.6500 4,445 +0.01(+1.56%)
May 25, 2018 0.6500 0.6600 0.6400 0.6400 42,100 -0.01(-1.54%)
May 24, 2018 0.6600 0.6600 0.6500 0.6500 13,601 -0.01(-1.52%)
May 23, 2018 0.6600 0.6600 0.6600 0.6600 8,665 -0.02(-2.94%)
May 22, 2018 0.6500 0.7000 0.6500 0.6800 45,000 +0.03(+4.62%)
May 18, 2018 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
May 16, 2018 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
May 14, 2018 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
May 10, 2018 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
May 09, 2018 0.6700 0.7000 0.6700 0.7000 14,000 +0.03(+4.48%)
May 08, 2018 0.6700 0.6700 0.6700 0.6700 2,500 -0.03(-4.29%)
May 07, 2018 0.6300 0.7000 0.6300 0.7000 42,400 +0.07(+11.11%)
May 04, 2018 0.6900 0.6900 0.6100 0.6300 50,350 -0.06(-8.70%)
May 03, 2018 0.7500 0.7500 0.6900 0.6900 67,000 -0.06(-8.00%)
May 02, 2018 0.7500 0.7600 0.7500 0.7500 31,236 -0.05(-6.25%)
May 01, 2018 0.8000 0.8000 0.6500 0.8000 35,500 +0.00(+0.00%)
Apr 30, 2018 0.8100 0.8100 0.8000 0.8000 23,000 +0.00(+0.00%)
Apr 26, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Apr 25, 2018 0.8500 0.8500 0.8100 0.8100 53,350 -0.01(-1.22%)
Apr 24, 2018 0.8500 0.8500 0.8200 0.8200 13,750 -0.03(-3.53%)
Apr 23, 2018 0.8700 0.8700 0.8500 0.8500 31,500 +0.00(+0.00%)
Apr 20, 2018 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Apr 19, 2018 0.8500 0.8500 0.8500 0.8500 6,100 -0.04(-4.49%)
Apr 18, 2018 0.8400 0.8900 0.8400 0.8900 13,800 +0.00(+0.00%)
Apr 13, 2018 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Apr 12, 2018 0.8500 0.8500 0.8500 0.8500 2,000 -0.05(-5.56%)
Apr 11, 2018 0.9000 0.9000 0.9000 0.9000 18,000 +0.00(+0.00%)
Apr 10, 2018 0.8400 0.9000 0.8400 0.9000 85,500 +0.06(+7.14%)
Apr 09, 2018 0.8400 0.8400 0.8400 0.8400 4,000 +0.00(+0.00%)
Apr 06, 2018 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.18%)
Apr 05, 2018 0.8500 0.8500 0.8500 0.8500 4,000 +0.00(+0.00%)
Apr 04, 2018 0.8200 0.8500 0.8200 0.8500 34,420 +0.03(+3.66%)
Apr 03, 2018 0.8200 0.8200 0.8100 0.8200 29,780 -0.03(-3.53%)
Apr 02, 2018 0.9000 0.9000 0.8400 0.8500 16,030 -0.05(-5.56%)
Mar 29, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 28, 2018 0.9300 0.9300 0.8500 0.9000 7,300 +0.03(+3.45%)
Mar 27, 2018 0.9400 0.9400 0.8700 0.8700 3,900 -0.07(-7.45%)
Mar 26, 2018 0.9400 0.9400 0.9100 0.9400 6,290 -0.01(-1.05%)
Mar 22, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 21, 2018 0.9500 0.9800 0.9400 0.9500 92,900 +0.01(+1.06%)
Mar 20, 2018 0.9300 0.9400 0.9300 0.9400 9,300 +0.02(+2.17%)
Mar 19, 2018 0.8100 0.9300 0.8100 0.9200 25,370 +0.11(+13.58%)
Mar 16, 2018 0.8800 0.8800 0.8100 0.8100 5,000 +0.00(+0.00%)
Mar 15, 2018 0.8300 0.8300 0.8100 0.8100 13,340 -0.01(-1.22%)
Mar 14, 2018 0.8500 0.8500 0.8200 0.8200 31,800 -0.06(-6.82%)
Mar 13, 2018 0.8800 0.8800 0.8800 0.8800 500 -0.01(-1.12%)
Mar 12, 2018 0.8800 0.8900 0.8800 0.8900 21,000 +0.01(+1.14%)
Mar 09, 2018 0.8800 0.8800 0.8800 0.8800 1,000 -0.02(-2.22%)
Mar 07, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 06, 2018 0.9000 0.9000 0.9000 0.9000 8,400 +0.00(+0.00%)
Mar 05, 2018 0.9000 0.9000 0.9000 0.9000 4,450 +0.00(+0.00%)
Mar 02, 2018 0.9000 0.9000 0.9000 0.9000 13,000 -0.05(-5.26%)
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.