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

Avivagen Inc (OP: VIVXF )

0.0064 UNCHANGED
Last Price Updated: 11:56 AM EDT, Apr 11, 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 (%)
May 25, 2021 0.3820 0.3820 0.3820 0 +0.00(+0.00%)
May 20, 2021 0.3820 0.3820 0.3820 0 +0.01(+2.99%)
May 19, 2021 0.3709 0.3709 0.3709 0.3709 22,000 -0.01(-2.39%)
May 18, 2021 0.3900 0.3900 0.3800 0.3800 13,500 -0.02(-5.00%)
May 17, 2021 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.03%)
May 13, 2021 0.3999 0.3999 0.3999 0 -0.00(-0.03%)
May 11, 2021 0.4000 0.4000 0.4000 11 -0.01(-2.70%)
May 10, 2021 0.4270 0.4270 0.4111 0.4111 31,000 -0.03(-5.93%)
May 06, 2021 0.4370 0.4370 0.4370 0 -0.02(-3.96%)
May 05, 2021 0.4559 0.4559 0.4532 0.4550 24,500 +0.00(+0.75%)
May 04, 2021 0.4541 0.4541 0.4516 0.4516 2,500 -0.00(-1.05%)
May 03, 2021 0.4317 0.4564 0.4317 0.4564 7,000 +0.02(+5.80%)
Apr 28, 2021 0.4314 0.4314 0.4314 0 +0.01(+2.86%)
Apr 27, 2021 0.4194 0.4194 0.4194 0.4194 2,500 +0.01(+2.29%)
Apr 26, 2021 0.4100 0.4100 0.4000 0.4100 19,250 +0.00(+0.22%)
Apr 23, 2021 0.3849 0.4100 0.3832 0.4091 28,500 +0.05(+13.64%)
Apr 22, 2021 0.3569 0.3600 0.3569 0.3600 18,000 +0.00(+0.56%)
Apr 21, 2021 0.3496 0.3580 0.3482 0.3580 1,310 -0.02(-5.79%)
Apr 20, 2021 0.3783 0.3800 0.3783 0.3800 2,000 -0.00(-0.08%)
Apr 15, 2021 0.3803 0.3803 0.3803 0 -0.03(-6.77%)
Apr 14, 2021 0.4079 0.4079 0.4079 0.4079 4,500 -0.00(-0.46%)
Apr 09, 2021 0.4098 0.4098 0.4098 0 +0.00(+0.34%)
Apr 08, 2021 0.4200 0.4200 0.4084 0.4084 23,000 -0.02(-4.56%)
Apr 07, 2021 0.4376 0.4376 0.4279 0.4279 2,142 -0.01(-2.31%)
Apr 06, 2021 0.4380 0.4380 0.4380 0.4380 1,142 +0.02(+5.57%)
Apr 01, 2021 0.4149 0.4149 0.4149 0 +0.01(+3.72%)
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%)
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.