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 (%)
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%)
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%)
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.