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 (%)
Jan 30, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 29, 2019 0.5500 0.5500 0.5500 0.5500 15,000 -0.01(-1.79%)
Jan 28, 2019 0.5700 0.5900 0.5600 0.5600 21,981 -0.01(-1.75%)
Jan 25, 2019 0.5100 0.5800 0.5000 0.5700 152,700 +0.06(+11.76%)
Jan 24, 2019 0.4250 0.5100 0.4250 0.5100 133,300 +0.09(+20.00%)
Jan 23, 2019 0.3800 0.4500 0.3800 0.4250 139,450 +0.04(+11.84%)
Jan 22, 2019 0.3850 0.3850 0.3650 0.3800 18,000 -0.01(-1.30%)
Jan 21, 2019 0.4100 0.4100 0.3850 0.3850 3,200 +0.01(+1.32%)
Jan 18, 2019 0.4200 0.4300 0.3800 0.3800 22,500 -0.04(-9.52%)
Jan 17, 2019 0.4200 0.4400 0.4200 0.4200 29,842 -0.02(-4.55%)
Jan 16, 2019 0.4200 0.4400 0.3900 0.4400 10,700 +0.03(+6.02%)
Jan 14, 2019 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Jan 11, 2019 0.4100 0.4100 0.4100 0.4100 17,500 -0.01(-2.38%)
Jan 10, 2019 0.4100 0.4450 0.4100 0.4200 3,500 +0.02(+5.00%)
Jan 08, 2019 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Jan 07, 2019 0.4700 0.4700 0.4300 0.4300 11,550 -0.02(-4.44%)
Jan 04, 2019 0.4300 0.4500 0.4300 0.4500 1,500 +0.01(+2.27%)
Jan 03, 2019 0.4300 0.4400 0.4300 0.4400 4,500 +0.01(+2.33%)
Jan 02, 2019 0.4000 0.4300 0.4000 0.4300 6,050 +0.03(+7.50%)
Dec 31, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 28, 2018 0.4000 0.4000 0.4000 400 +0.00(+0.00%)
Dec 27, 2018 0.3650 0.4400 0.3650 0.4000 50,125 +0.04(+9.59%)
Dec 24, 2018 0.3650 0.3650 0.3650 0 -0.02(-5.19%)
Dec 21, 2018 0.3900 0.3900 0.3850 0.3850 1,500 +0.02(+5.48%)
Dec 20, 2018 0.3600 0.3750 0.3500 0.3650 22,000 +0.02(+4.29%)
Dec 19, 2018 0.3400 0.3750 0.3400 0.3500 148,456 +0.02(+6.06%)
Dec 18, 2018 0.3900 0.3900 0.3300 0.3300 12,000 -0.02(-5.71%)
Dec 17, 2018 0.3800 0.3800 0.3400 0.3500 178,900 -0.05(-12.50%)
Dec 14, 2018 0.4200 0.4200 0.4000 0.4000 144,500 -0.02(-4.76%)
Dec 13, 2018 0.4300 0.4300 0.4200 0.4200 11,200 -0.01(-2.33%)
Dec 12, 2018 0.4300 0.4300 0.4300 0.4300 2,500 +0.01(+1.18%)
Dec 11, 2018 0.4600 0.4600 0.4200 0.4250 19,000 -0.07(-13.27%)
Dec 10, 2018 0.5000 0.5200 0.4800 0.4900 4,200 -0.03(-5.77%)
Dec 07, 2018 0.4700 0.5200 0.4400 0.5200 135,800 +0.05(+10.64%)
Dec 06, 2018 0.4800 0.4800 0.4700 0.4700 7,000 -0.03(-6.00%)
Dec 05, 2018 0.5000 0.5000 0.5000 0.5000 500 +0.03(+5.26%)
Dec 04, 2018 0.4750 0.4750 0.4400 0.4750 18,600 -0.01(-1.04%)
Dec 03, 2018 0.4700 0.5000 0.4700 0.4800 10,500 -0.01(-1.03%)
Nov 30, 2018 0.4850 0.4850 0.4850 0.4850 1,250 +0.00(+0.00%)
Nov 29, 2018 0.4850 0.4850 0.4800 0.4850 6,500 +0.02(+3.19%)
Nov 27, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 26, 2018 0.4900 0.4900 0.4550 0.4700 48,000 -0.03(-6.00%)
Nov 23, 2018 0.5000 0.5000 0.5000 0.5000 500 -0.01(-1.96%)
Nov 22, 2018 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Nov 21, 2018 0.5100 0.5200 0.5000 0.5100 3,500 +0.00(+0.00%)
Nov 20, 2018 0.5100 0.5200 0.4850 0.5100 18,359 +0.00(+0.00%)
Nov 19, 2018 0.5300 0.5300 0.4900 0.5100 37,010 +0.00(+0.00%)
Nov 16, 2018 0.5400 0.5400 0.5100 0.5100 25,000 -0.02(-3.77%)
Nov 15, 2018 0.5000 0.5500 0.5000 0.5300 84,500 -0.02(-3.64%)
Nov 14, 2018 0.5100 0.5900 0.4700 0.5500 87,700 +0.04(+7.84%)
Nov 13, 2018 0.5500 0.5500 0.5100 0.5100 27,300 -0.04(-7.27%)
Nov 12, 2018 0.6100 0.6100 0.5500 0.5500 34,504 -0.06(-9.84%)
Nov 09, 2018 0.6200 0.6500 0.6000 0.6100 32,100 +0.00(+0.00%)
Nov 08, 2018 0.6400 0.6400 0.5400 0.6100 36,900 +0.08(+15.09%)
Nov 07, 2018 0.5600 0.5600 0.5100 0.5300 80,000 -0.04(-7.02%)
Nov 06, 2018 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Nov 05, 2018 0.6000 0.6300 0.5700 0.5700 64,650 -0.06(-9.52%)
Nov 02, 2018 0.6500 0.6500 0.6100 0.6300 18,000 -0.02(-3.08%)
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.