Avivagen Inc (OP: VIVXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 24, 2021 | 0.3065 | 0.3065 | 0.3065 | 0 | -0.03(-7.71%) | |
| Sep 23, 2021 | 0.3321 | 0.3321 | 0.3321 | 0.3321 | 1,000 | +0.05(+16.57%) |
| Sep 21, 2021 | 0.2849 | 0.2849 | 0.2849 | 0 | -0.03(-8.66%) | |
| Sep 16, 2021 | 0.3119 | 0.3119 | 0.3119 | 0 | -0.02(-6.67%) | |
| Sep 15, 2021 | 0.3550 | 0.3550 | 0.3342 | 0.3342 | 4,000 | -0.01(-2.25%) |
| Sep 13, 2021 | 0.3419 | 0.3419 | 0.3419 | 0 | -0.00(-0.70%) | |
| Sep 10, 2021 | 0.3586 | 0.3586 | 0.3443 | 0.3443 | 12,007 | +0.05(+15.15%) |
| Sep 03, 2021 | 0.2990 | 0.2990 | 0.2990 | 0 | +0.03(+11.28%) | |
| Aug 26, 2021 | 0.2687 | 0.2687 | 0.2687 | 0 | -0.01(-3.66%) | |
| Aug 23, 2021 | 0.2789 | 0.2789 | 0.2789 | 0 | +0.01(+3.80%) | |
| Aug 20, 2021 | 0.2610 | 0.2727 | 0.2610 | 0.2687 | 20,000 | +0.02(+7.52%) |
| Aug 19, 2021 | 0.2403 | 0.2582 | 0.2403 | 0.2499 | 5,700 | +0.01(+5.27%) |
| Aug 18, 2021 | 0.2374 | 0.2374 | 0.2374 | 0.2374 | 2,000 | -0.03(-9.91%) |
| Aug 16, 2021 | 0.2635 | 0.2635 | 0.2635 | 0 | +0.01(+2.01%) | |
| Aug 12, 2021 | 0.2583 | 0.2583 | 0.2583 | 0 | -0.00(-0.65%) | |
| Aug 11, 2021 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,000 | +0.00(+0.19%) |
| Aug 10, 2021 | 0.2595 | 0.2595 | 0.2595 | 0.2595 | 2,000 | -0.02(-8.76%) |
| Aug 09, 2021 | 0.2844 | 0.2844 | 0.2844 | 0.2844 | 3,000 | +0.00(+0.99%) |
| Aug 04, 2021 | 0.2816 | 0.2816 | 0.2816 | 0 | -0.03(-9.16%) | |
| Jul 23, 2021 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.00(-1.15%) | |
| Jul 22, 2021 | 0.3136 | 0.3136 | 0.3136 | 0.3136 | 500 | +0.05(+20.62%) |
| Jul 19, 2021 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.04(-14.13%) | |
| Jul 14, 2021 | 0.3028 | 0.3028 | 0.3028 | 0 | -0.03(-8.60%) | |
| Jul 08, 2021 | 0.3313 | 0.3313 | 0.3313 | 0 | -0.02(-6.65%) |
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.
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.
