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 (%)
Apr 30, 2019 0.7700 0.7800 0.7300 0.7700 126,500 -0.01(-1.28%)
Apr 29, 2019 0.8400 0.8400 0.7800 0.7800 35,500 -0.04(-4.88%)
Apr 26, 2019 0.8700 0.8700 0.8200 0.8200 18,500 -0.06(-6.82%)
Apr 25, 2019 0.8900 0.8900 0.8500 0.8800 7,300 +0.00(+0.00%)
Apr 24, 2019 0.8900 0.8900 0.8700 0.8800 16,000 +0.00(+0.00%)
Apr 23, 2019 0.8800 0.8800 0.8600 0.8800 30,700 -0.01(-1.12%)
Apr 22, 2019 0.8900 0.8900 0.8900 0.8900 3,000 -0.01(-1.11%)
Apr 18, 2019 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Apr 17, 2019 0.9100 0.9100 0.8400 0.8800 41,100 -0.03(-3.30%)
Apr 16, 2019 0.9000 0.9200 0.8900 0.9100 70,455 +0.04(+4.60%)
Apr 15, 2019 0.9000 0.9000 0.8700 0.8700 40,700 -0.03(-3.33%)
Apr 12, 2019 0.9000 0.9100 0.8800 0.9000 37,000 +0.00(+0.00%)
Apr 11, 2019 0.8900 0.9000 0.8800 0.9000 30,011 +0.00(+0.00%)
Apr 10, 2019 0.8900 0.9000 0.8600 0.9000 270,431 +0.03(+3.45%)
Apr 09, 2019 0.8900 0.8900 0.8400 0.8700 215,510 +0.00(+0.00%)
Apr 08, 2019 0.8300 0.8800 0.8100 0.8700 90,600 +0.06(+7.41%)
Apr 05, 2019 0.7800 0.8100 0.7700 0.8100 26,500 +0.03(+3.85%)
Apr 04, 2019 0.7800 0.7900 0.7700 0.7800 12,641 +0.03(+4.00%)
Apr 03, 2019 0.8000 0.8100 0.7300 0.7500 99,813 -0.04(-5.06%)
Apr 02, 2019 0.8100 0.8100 0.7800 0.7900 32,745 -0.01(-1.25%)
Apr 01, 2019 0.8100 0.8300 0.8000 0.8000 20,500 +0.02(+2.56%)
Mar 29, 2019 0.7800 0.7800 0.7800 0.7800 5,000 +0.04(+5.41%)
Mar 28, 2019 0.7900 0.7900 0.7400 0.7400 62,919 -0.02(-2.63%)
Mar 27, 2019 0.8000 0.8000 0.7500 0.7600 31,659 -0.02(-2.56%)
Mar 26, 2019 0.8600 0.8700 0.7700 0.7800 57,600 -0.06(-7.14%)
Mar 25, 2019 0.9000 0.9000 0.8000 0.8400 123,000 -0.11(-11.58%)
Mar 22, 2019 0.9500 0.9900 0.9200 0.9500 111,680 +0.03(+3.26%)
Mar 21, 2019 0.8900 0.9300 0.8800 0.9200 169,354 +0.03(+3.37%)
Mar 20, 2019 0.8900 0.9100 0.8600 0.8900 59,850 +0.00(+0.00%)
Mar 19, 2019 0.8500 0.8900 0.8100 0.8900 145,700 +0.05(+5.95%)
Mar 18, 2019 0.7900 0.8400 0.7900 0.8400 49,899 +0.02(+2.44%)
Mar 15, 2019 0.7900 0.8200 0.7700 0.8200 35,244 +0.05(+6.49%)
Mar 14, 2019 0.7700 0.7700 0.7700 0.7700 2,750 +0.00(+0.00%)
Mar 13, 2019 0.7800 0.7800 0.7300 0.7700 11,500 +0.00(+0.00%)
Mar 11, 2019 0.7700 0.7700 0.7700 0 -0.06(-7.23%)
Mar 08, 2019 0.8200 0.8600 0.8200 0.8300 87,700 +0.02(+2.47%)
Mar 07, 2019 0.7400 0.8200 0.7400 0.8100 79,600 +0.06(+8.00%)
Mar 06, 2019 0.7600 0.7600 0.7300 0.7500 20,600 +0.00(+0.00%)
Mar 05, 2019 0.7300 0.7500 0.7100 0.7500 35,466 +0.04(+5.63%)
Mar 04, 2019 0.8000 0.8000 0.6700 0.7100 117,480 -0.06(-7.79%)
Mar 01, 2019 0.8100 0.8100 0.7600 0.7700 30,495 -0.03(-3.75%)
Feb 28, 2019 0.7700 0.8000 0.7400 0.8000 290,700 +0.05(+6.67%)
Feb 27, 2019 0.7300 0.7700 0.7200 0.7500 227,934 +0.03(+4.17%)
Feb 26, 2019 0.7100 0.7300 0.6900 0.7200 198,350 +0.00(+0.00%)
Feb 25, 2019 0.6400 0.7200 0.6400 0.7200 403,390 +0.09(+14.29%)
Feb 22, 2019 0.6200 0.6400 0.6200 0.6300 123,563 +0.01(+1.61%)
Feb 21, 2019 0.6200 0.6600 0.6000 0.6200 178,293 +0.01(+1.64%)
Feb 20, 2019 0.5300 0.6300 0.5100 0.6100 622,660 +0.08(+15.09%)
Feb 19, 2019 0.5100 0.5300 0.5000 0.5300 19,929 +0.01(+1.92%)
Feb 15, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 14, 2019 0.5200 0.5200 0.5200 0.5200 500 -0.01(-1.89%)
Feb 13, 2019 0.5200 0.5500 0.5200 0.5300 3,000 -0.01(-1.85%)
Feb 12, 2019 0.5300 0.5400 0.5200 0.5400 2,500 +0.03(+5.88%)
Feb 11, 2019 0.5300 0.5300 0.5100 0.5100 2,550 -0.03(-5.56%)
Feb 08, 2019 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Feb 07, 2019 0.5400 0.5400 0.5400 0.5400 1,000 +0.02(+3.85%)
Feb 06, 2019 0.5200 0.5200 0.5200 0.5200 3,500 +0.00(+0.00%)
Feb 05, 2019 0.5200 0.5400 0.5200 0.5200 6,500 +0.02(+4.00%)
Feb 04, 2019 0.4600 0.5000 0.4600 0.5000 25,680 +0.03(+6.38%)
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.