Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avivagen Inc (OP: VIVXF )

0.0012 UNCHANGED
Last Price Updated: 3:12 PM EDT, May 9, 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 (%)
Feb 28, 2020 0.4700 0.4903 0.4649 0.4649 30,800 -0.03(-5.33%)
Feb 27, 2020 0.4911 0.4911 0.4911 0.4911 1,250 -0.07(-12.49%)
Feb 25, 2020 0.5612 0.5612 0.5612 0 +0.01(+1.85%)
Feb 24, 2020 0.5196 0.5520 0.5196 0.5510 39,100 +0.01(+1.77%)
Feb 21, 2020 0.5146 0.5414 0.5146 0.5414 1,500 +0.03(+6.64%)
Feb 18, 2020 0.5077 0.5077 0.5077 0 +0.03(+7.36%)
Feb 13, 2020 0.4729 0.4729 0.4729 0 -0.01(-1.48%)
Feb 12, 2020 0.4856 0.4856 0.4800 0.4800 1,000 -0.04(-7.34%)
Feb 10, 2020 0.5180 0.5180 0.5180 0 -0.01(-1.58%)
Feb 07, 2020 0.5263 0.5263 0.5263 0.5263 100 +0.03(+6.80%)
Feb 06, 2020 0.5115 0.5115 0.4928 0.4928 10,700 -0.02(-4.48%)
Feb 04, 2020 0.5159 0.5159 0.5159 0 +0.02(+3.39%)
Jan 31, 2020 0.4990 0.4990 0.4990 0 +0.08(+19.38%)
Jan 30, 2020 0.4500 0.4500 0.4180 0.4180 7,128 -0.04(-8.01%)
Jan 29, 2020 0.4496 0.4544 0.4468 0.4544 2,300 +0.02(+5.19%)
Jan 28, 2020 0.4320 0.4320 0.4320 0.4320 401 +0.01(+2.56%)
Jan 27, 2020 0.4273 0.4273 0.4212 0.4212 3,000 -0.02(-3.51%)
Jan 24, 2020 0.4365 0.4365 0.4365 0.4365 800 -0.02(-4.92%)
Jan 23, 2020 0.4591 0.4591 0.4591 0.4591 500 +0.00(+0.55%)
Jan 22, 2020 0.4440 0.4566 0.4440 0.4566 3,000 +0.01(+1.74%)
Jan 21, 2020 0.4444 0.4618 0.4444 0.4488 12,800 +0.04(+10.16%)
Jan 17, 2020 0.4075 0.4075 0.3981 0.4074 4,000 -0.02(-5.17%)
Jan 08, 2020 0.4296 0.4296 0.4296 0 -0.01(-2.36%)
Jan 07, 2020 0.4400 0.4400 0.4400 0.4400 1,500 -0.01(-1.65%)
Jan 06, 2020 0.4474 0.4474 0.4474 0.4474 2,500 +0.01(+1.68%)
Jan 03, 2020 0.4400 0.4400 0.4400 0.4400 12,500 +0.01(+1.95%)
Dec 31, 2019 0.4316 0.4316 0.4316 0 +0.01(+2.57%)
Dec 23, 2019 0.4208 0.4208 0.4208 0 -0.04(-9.49%)
Dec 19, 2019 0.4649 0.4649 0.4649 0 -0.01(-2.74%)
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.