Avivagen Inc (OP: VIVXF )

0.3440 +0.0340 (+10.97%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 0.3000 0.3440 0.3000 0.3000 3,500 -0.01(-3.23%)
Jun 17, 2021 0.3108 0.3170 0.3037 0.3100 9,350 -0.01(-2.73%)
Jun 16, 2021 0.3400 0.3400 0.3187 0.3187 8,850 -0.03(-7.86%)
Jun 14, 2021 0.3459 0.3459 0.3459 0 +0.01(+3.91%)
Jun 11, 2021 0.3439 0.3439 0.3329 0.3329 2,777 -0.01(-2.09%)
Jun 10, 2021 0.3440 0.3440 0.3400 0.3400 5,000 -0.01(-3.76%)
Jun 07, 2021 0.3533 0.3533 0.3533 0 -0.00(-0.23%)
Jun 03, 2021 0.3541 0.3541 0.3541 0 -0.03(-7.30%)
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%)
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.