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 (%)
Mar 31, 2021 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+1.11%)
Mar 30, 2021 0.4221 0.4221 0.3956 0.3956 6,600 -0.03(-8.00%)
Mar 29, 2021 0.4363 0.4363 0.4300 0.4300 26,100 -0.04(-9.38%)
Mar 26, 2021 0.4745 0.4745 0.4745 0.4745 300 -0.00(-0.38%)
Mar 25, 2021 0.4931 0.4931 0.4600 0.4763 36,000 -0.03(-6.59%)
Mar 24, 2021 0.5093 0.5099 0.5093 0.5099 19,675 -0.01(-1.58%)
Mar 23, 2021 0.5173 0.5181 0.5173 0.5181 24,499 -0.00(-0.37%)
Mar 19, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 17, 2021 0.5200 0.5200 0.5200 0 -0.00(-0.69%)
Mar 16, 2021 0.5236 0.5236 0.5236 0.5236 3,000 +0.01(+2.67%)
Mar 15, 2021 0.5100 0.5157 0.5100 0.5100 64,100 -0.01(-1.60%)
Mar 12, 2021 0.5020 0.5213 0.5020 0.5183 6,100 +0.03(+6.98%)
Mar 11, 2021 0.4845 0.4845 0.4845 0.4845 10,000 +0.00(+0.62%)
Mar 10, 2021 0.4815 0.4815 0.4815 0.4815 4,000 -0.01(-1.69%)
Mar 09, 2021 0.4769 0.4926 0.4769 0.4898 1,910 +0.03(+6.48%)
Mar 08, 2021 0.4600 0.4600 0.4600 0.4600 8,000 +0.03(+6.31%)
Mar 05, 2021 0.4475 0.4486 0.4327 0.4327 40,000 -0.06(-12.27%)
Mar 01, 2021 0.4932 0.4932 0.4932 0 +0.01(+2.11%)
Feb 26, 2021 0.4830 0.4830 0.4830 0.4830 1,000 -0.01(-1.09%)
Feb 25, 2021 0.4900 0.4900 0.4883 0.4883 5,000 +0.00(+0.51%)
Feb 23, 2021 0.4858 0.4858 0.4858 0 -0.01(-2.72%)
Feb 22, 2021 0.5211 0.5211 0.4994 0.4994 8,650 -0.05(-8.37%)
Feb 19, 2021 0.5158 0.5450 0.5111 0.5450 46,000 +0.05(+9.66%)
Feb 18, 2021 0.4961 0.4970 0.4961 0.4970 11,220 -0.01(-2.28%)
Feb 17, 2021 0.5200 0.5200 0.5045 0.5086 18,000 +0.00(+0.81%)
Feb 16, 2021 0.5004 0.5331 0.4743 0.5045 94,910 -0.03(-5.38%)
Feb 12, 2021 0.5206 0.5332 0.5206 0.5332 17,000 -0.02(-4.41%)
Feb 11, 2021 0.5745 0.5745 0.5578 0.5578 7,700 -0.00(-0.39%)
Feb 10, 2021 0.5450 0.5675 0.5450 0.5600 15,000 +0.01(+1.65%)
Feb 09, 2021 0.5509 0.5509 0.5509 0.5509 5,000 -0.02(-4.26%)
Feb 08, 2021 0.5884 0.5884 0.5754 0.5754 34,000 +0.00(+0.00%)
Feb 05, 2021 0.5587 0.5754 0.5507 0.5754 3,000 -0.01(-1.03%)
Feb 04, 2021 0.6087 0.6087 0.5814 0.5814 7,660 -0.02(-3.10%)
Feb 03, 2021 0.5525 0.6065 0.5399 0.6000 112,000 +0.07(+13.21%)
Feb 02, 2021 0.5171 0.5499 0.5064 0.5300 8,281 +0.02(+3.96%)
Feb 01, 2021 0.4661 0.5190 0.4403 0.5098 77,033 +0.06(+13.57%)
Jan 29, 2021 0.4499 0.4530 0.4400 0.4489 51,800 +0.02(+4.40%)
Jan 28, 2021 0.4400 0.4415 0.4300 0.4300 47,000 +0.01(+1.18%)
Jan 27, 2021 0.5100 0.5100 0.4050 0.4250 156,464 -0.05(-10.34%)
Jan 22, 2021 0.4740 0.4740 0.4740 0 -0.03(-5.95%)
Jan 20, 2021 0.5040 0.5040 0.5040 0 +0.01(+2.48%)
Jan 15, 2021 0.4918 0.4918 0.4918 0 -0.01(-1.88%)
Jan 13, 2021 0.5012 0.5012 0.5012 0.5012 1,000 -0.03(-4.88%)
Jan 11, 2021 0.5269 0.5269 0.5269 0.5269 800 +0.01(+1.64%)
Jan 08, 2021 0.5261 0.5261 0.5184 0.5184 1,900 +0.02(+3.21%)
Jan 06, 2021 0.5023 0.5023 0.5023 0 +0.02(+5.22%)
Dec 21, 2020 0.4774 0.4774 0.4774 0 -0.02(-4.60%)
Dec 18, 2020 0.5000 0.5004 0.5000 0.5004 6,000 +0.08(+19.80%)
Dec 15, 2020 0.4177 0.4177 0.4177 0 +0.00(+0.00%)
Dec 11, 2020 0.4177 0.4177 0.4177 0 -0.01(-3.29%)
Dec 08, 2020 0.4319 0.4319 0.4319 0 +0.03(+6.14%)
Dec 07, 2020 0.4141 0.4141 0.4069 0.4069 10,150 +0.00(+0.30%)
Dec 04, 2020 0.4057 0.4057 0.4057 10 +0.00(+0.00%)
Nov 30, 2020 0.4057 0.4057 0.4057 0 +0.00(+0.55%)
Nov 25, 2020 0.4035 0.4035 0.4035 0 +0.06(+16.25%)
Nov 24, 2020 0.3471 0.3471 0.3471 0.3471 200 +0.03(+8.47%)
Nov 23, 2020 0.3200 0.3200 0.3200 0.3200 10,000 -0.02(-5.33%)
Nov 19, 2020 0.3380 0.3380 0.3380 0 +0.03(+8.89%)
Nov 16, 2020 0.3104 0.3104 0.3104 0 -0.00(-1.05%)
Nov 11, 2020 0.3137 0.3137 0.3137 0 -0.01(-1.97%)
Nov 10, 2020 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-2.20%)
Nov 09, 2020 0.3272 0.3272 0.3272 0.3272 1,512 +0.02(+7.28%)
Nov 04, 2020 0.3050 0.3050 0.3050 0 -0.06(-15.58%)
Oct 22, 2020 0.3613 0.3613 0.3613 0 +0.01(+1.98%)
Oct 14, 2020 0.3543 0.3543 0.3543 0 -0.02(-4.24%)
Oct 13, 2020 0.3700 0.3700 0.3700 0.3700 5,000 +0.13(+55.72%)
Oct 12, 2020 0.2376 0.2376 0.2376 0.2376 600 -0.13(-34.90%)
Oct 08, 2020 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Oct 07, 2020 0.3525 0.3650 0.3525 0.3650 5,500 +0.02(+6.73%)
Oct 06, 2020 0.3618 0.3618 0.3420 0.3420 17,970 -0.06(-14.50%)
Oct 01, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.53%)
Sep 28, 2020 0.3979 0.3979 0.3979 0 +0.08(+23.57%)
Sep 25, 2020 0.3209 0.3252 0.3209 0.3220 15,000 -0.02(-6.04%)
Sep 23, 2020 0.3427 0.3427 0.3427 0 +0.03(+8.07%)
Sep 17, 2020 0.3171 0.3171 0.3171 0 -0.02(-5.63%)
Sep 16, 2020 0.3360 0.3360 0.3360 0.3360 300 +0.00(+0.06%)
Sep 14, 2020 0.3358 0.3358 0.3358 0 -0.01(-2.41%)
Sep 11, 2020 0.3441 0.3441 0.3441 0.3441 2,500 +0.02(+6.30%)
Sep 10, 2020 0.3237 0.3237 0.3237 0.3237 700 -0.02(-6.90%)
Sep 08, 2020 0.3477 0.3477 0.3477 0 -0.01(-2.06%)
Sep 04, 2020 0.3550 0.3550 0.3550 0.3550 300 +0.01(+4.08%)
Sep 02, 2020 0.3411 0.3411 0.3411 0 -0.02(-4.27%)
Sep 01, 2020 0.3563 0.3563 0.3563 0.3563 350 -0.00(-0.31%)
Aug 31, 2020 0.3574 0.3574 0.3574 0.3574 7,000 +0.02(+5.46%)
Aug 28, 2020 0.3438 0.3438 0.3389 0.3389 1,200 -0.01(-1.74%)
Aug 25, 2020 0.3449 0.3449 0.3449 0 +0.01(+4.45%)
Aug 17, 2020 0.3302 0.3302 0.3302 0 +0.00(+0.70%)
Aug 12, 2020 0.3279 0.3279 0.3279 0 -0.01(-3.84%)
Aug 10, 2020 0.3410 0.3410 0.3410 0 -0.01(-2.43%)
Aug 07, 2020 0.3500 0.3500 0.3495 0.3495 1,000 +0.01(+2.70%)
Aug 06, 2020 0.3711 0.3711 0.3400 0.3403 14,500 +0.04(+11.61%)
Aug 04, 2020 0.3049 0.3049 0.3049 0 -0.05(-15.07%)
Aug 03, 2020 0.3590 0.3590 0.3590 0.3590 3,000 +0.04(+13.72%)
Jul 30, 2020 0.3157 0.3157 0.3157 0 -0.02(-4.85%)
Jul 29, 2020 0.3318 0.3318 0.3318 0.3318 3,014 -0.00(-1.04%)
Jul 24, 2020 0.3353 0.3353 0.3353 0 -0.00(-1.15%)
Jul 22, 2020 0.3392 0.3392 0.3392 0 -0.01(-2.28%)
Jul 20, 2020 0.3471 0.3471 0.3471 0 +0.02(+5.15%)
Jul 16, 2020 0.3301 0.3301 0.3301 0 +0.00(+0.18%)
Jul 15, 2020 0.3295 0.3295 0.3295 0.3295 500 -0.02(-4.66%)
Jul 14, 2020 0.3585 0.3794 0.3456 0.3456 8,500 +0.01(+4.10%)
Jun 30, 2020 0.3320 0.3320 0.3320 0 -0.01(-3.35%)
Jun 29, 2020 0.3435 0.3435 0.3435 0.3435 1,000 -0.02(-6.10%)
Jun 26, 2020 0.3658 0.3658 0.3658 0.3658 500 -0.00(-0.08%)
Jun 25, 2020 0.3564 0.3661 0.3490 0.3661 2,500 -0.01(-1.72%)
Jun 24, 2020 0.3725 0.3725 0.3725 0.3725 8,824 +0.04(+10.73%)
Jun 23, 2020 0.3364 0.3364 0.3364 0.3364 1,000 -0.01(-3.19%)
Jun 18, 2020 0.3475 0.3475 0.3475 0 -0.00(-1.28%)
Jun 12, 2020 0.3520 0.3520 0.3520 0 -0.02(-5.50%)
Jun 09, 2020 0.3725 0.3725 0.3725 0 -0.01(-2.03%)
Jun 08, 2020 0.3802 0.3802 0.3802 20 +0.00(+0.00%)
Jun 04, 2020 0.3802 0.3802 0.3802 0 -0.05(-11.81%)
May 29, 2020 0.4311 0.4311 0.4311 0 -0.01(-2.24%)
May 27, 2020 0.4410 0.4410 0.4410 0 -0.02(-3.98%)
May 21, 2020 0.4593 0.4593 0.4593 0 +0.02(+5.56%)
May 20, 2020 0.4419 0.4419 0.4351 0.4351 15,863 +0.02(+5.84%)
May 19, 2020 0.3981 0.4111 0.3981 0.4111 7,500 -0.01(-1.77%)
May 15, 2020 0.4185 0.4185 0.4185 0 +0.02(+5.31%)
May 13, 2020 0.3974 0.3974 0.3974 0 -0.02(-5.16%)
May 11, 2020 0.4190 0.4190 0.4190 0 -0.00(-0.78%)
May 07, 2020 0.4223 0.4223 0.4223 0 +0.01(+3.33%)
May 05, 2020 0.4087 0.4087 0.4087 0 -0.03(-7.11%)
Apr 28, 2020 0.4400 0.4400 0.4400 0 +0.01(+1.36%)
Apr 27, 2020 0.4340 0.4341 0.4340 0.4341 2,500 +0.02(+3.88%)
Apr 23, 2020 0.4179 0.4179 0.4179 0 +0.01(+2.18%)
Apr 22, 2020 0.3922 0.4090 0.3922 0.4090 5,500 -0.01(-2.73%)
Apr 21, 2020 0.4125 0.4205 0.4125 0.4205 5,000 -0.01(-3.33%)
Apr 17, 2020 0.4350 0.4350 0.4350 0 +0.01(+1.21%)
Apr 14, 2020 0.4298 0.4298 0.4298 0 +0.00(+1.06%)
Apr 13, 2020 0.4221 0.4306 0.4221 0.4253 4,000 -0.02(-4.98%)
Apr 09, 2020 0.4476 0.4476 0.4476 0.4476 2,000 -0.00(-0.11%)
Apr 08, 2020 0.4481 0.4481 0.4481 0.4481 2,000 +0.02(+3.49%)
Apr 07, 2020 0.4378 0.4549 0.4330 0.4330 37,000 +0.01(+1.41%)
Apr 03, 2020 0.4270 0.4270 0.4270 0 -0.02(-5.11%)
Apr 02, 2020 0.4490 0.4500 0.4490 0.4500 2,000 +0.07(+18.36%)
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.