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 (%)
Dec 31, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Dec 30, 2019 0.6000 0.6000 0.6000 355 +0.00(+0.00%)
Dec 27, 2019 0.5800 0.6000 0.5700 0.6000 1,795 +0.02(+3.45%)
Dec 24, 2019 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 23, 2019 0.6200 0.6200 0.5300 0.5700 59,800 -0.03(-5.00%)
Dec 20, 2019 0.5900 0.6200 0.5900 0.6000 6,250 -0.01(-1.64%)
Dec 19, 2019 0.6100 0.6100 0.5800 0.6100 16,500 -0.01(-1.61%)
Dec 18, 2019 0.6300 0.6500 0.6000 0.6200 31,620 +0.00(+0.00%)
Dec 17, 2019 0.6000 0.6400 0.6000 0.6200 104,160 +0.02(+3.33%)
Dec 16, 2019 0.6000 0.6000 0.6000 0.6000 3,500 +0.01(+1.69%)
Dec 13, 2019 0.5800 0.5900 0.5800 0.5900 31,100 +0.01(+1.72%)
Dec 12, 2019 0.5500 0.5800 0.5300 0.5800 28,000 +0.01(+1.75%)
Dec 11, 2019 0.5700 0.5700 0.5700 0.5700 1,000 +0.02(+3.64%)
Dec 10, 2019 0.5600 0.5600 0.5000 0.5500 118,700 -0.02(-3.51%)
Dec 09, 2019 0.5700 0.5700 0.5500 0.5700 12,000 -0.02(-3.39%)
Dec 06, 2019 0.5700 0.5900 0.5700 0.5900 23,000 +0.02(+3.51%)
Dec 05, 2019 0.5900 0.5900 0.5700 0.5700 73,490 +0.01(+1.79%)
Dec 04, 2019 0.5600 0.5600 0.5600 0.5600 4,000 +0.00(+0.00%)
Dec 03, 2019 0.5600 0.5800 0.5500 0.5600 42,500 -0.02(-3.45%)
Dec 02, 2019 0.5700 0.5800 0.5600 0.5800 66,570 +0.00(+0.00%)
Nov 29, 2019 0.5700 0.5800 0.5600 0.5800 7,500 -0.01(-1.69%)
Nov 28, 2019 0.5500 0.5900 0.5300 0.5900 12,500 +0.05(+9.26%)
Nov 27, 2019 0.5200 0.5400 0.4850 0.5400 105,000 +0.03(+5.88%)
Nov 26, 2019 0.5800 0.5800 0.5100 0.5100 20,000 -0.07(-12.07%)
Nov 25, 2019 0.5900 0.6000 0.5500 0.5800 34,000 -0.01(-1.69%)
Nov 22, 2019 0.6000 0.6000 0.5400 0.5900 45,000 +0.02(+3.51%)
Nov 21, 2019 0.6400 0.6400 0.5700 0.5700 60,670 -0.05(-8.06%)
Nov 20, 2019 0.6300 0.6300 0.6100 0.6200 14,475 -0.02(-3.13%)
Nov 19, 2019 0.6300 0.6400 0.6000 0.6400 25,000 +0.01(+1.59%)
Nov 18, 2019 0.6000 0.6300 0.5800 0.6300 23,000 +0.05(+8.62%)
Nov 15, 2019 0.5900 0.6200 0.5800 0.5800 14,000 +0.01(+1.75%)
Nov 14, 2019 0.5500 0.5900 0.5500 0.5700 108,500 +0.02(+3.64%)
Nov 13, 2019 0.5500 0.5500 0.5500 0.5500 35,500 -0.03(-5.17%)
Nov 12, 2019 0.5800 0.5800 0.5300 0.5800 30,000 +0.01(+1.75%)
Nov 11, 2019 0.5500 0.5700 0.5500 0.5700 14,500 +0.02(+3.64%)
Nov 08, 2019 0.5000 0.5500 0.5000 0.5500 18,794 +0.05(+10.00%)
Nov 07, 2019 0.4500 0.5000 0.4500 0.5000 292,525 +0.06(+13.64%)
Nov 06, 2019 0.4400 0.4400 0.4200 0.4400 3,000 -0.01(-2.22%)
Nov 05, 2019 0.4300 0.4500 0.4300 0.4500 35,500 +0.00(+0.00%)
Nov 04, 2019 0.4200 0.4500 0.4050 0.4500 30,100 +0.02(+4.65%)
Nov 01, 2019 0.4400 0.4500 0.4250 0.4300 6,000 -0.02(-4.44%)
Oct 31, 2019 0.4500 0.4500 0.4300 0.4500 5,000 +0.00(+0.00%)
Oct 30, 2019 0.4500 0.4500 0.4100 0.4500 59,000 +0.03(+7.14%)
Oct 29, 2019 0.4100 0.4300 0.4100 0.4200 3,000 +0.00(+0.00%)
Oct 28, 2019 0.4400 0.4400 0.4000 0.4200 6,000 -0.03(-6.67%)
Oct 25, 2019 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Oct 23, 2019 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Oct 22, 2019 0.4700 0.4800 0.4700 0.4800 44,554 +0.01(+2.13%)
Oct 21, 2019 0.4200 0.4700 0.4200 0.4700 70,500 +0.05(+11.90%)
Oct 18, 2019 0.4350 0.4350 0.4100 0.4200 23,925 -0.03(-6.67%)
Oct 17, 2019 0.4600 0.4600 0.4500 0.4500 6,000 +0.00(+0.00%)
Oct 16, 2019 0.5000 0.5000 0.4500 0.4500 81,000 -0.03(-6.25%)
Oct 15, 2019 0.4900 0.5100 0.4800 0.4800 76,300 +0.00(+0.00%)
Oct 11, 2019 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Oct 10, 2019 0.5000 0.5000 0.4900 0.4900 14,788 -0.01(-2.00%)
Oct 09, 2019 0.5400 0.5500 0.4900 0.5000 161,500 -0.04(-7.41%)
Oct 08, 2019 0.5700 0.5800 0.5400 0.5400 51,869 -0.03(-5.26%)
Oct 07, 2019 0.5700 0.5800 0.5700 0.5700 23,499 +0.00(+0.00%)
Oct 04, 2019 0.5700 0.5700 0.5500 0.5700 22,000 +0.02(+3.64%)
Oct 03, 2019 0.5600 0.5700 0.5400 0.5500 57,000 -0.02(-3.51%)
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.