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 (%)
Dec 31, 2021 0.2454 0.2454 0.2330 0.2330 18,000 -0.02(-6.24%)
Dec 30, 2021 0.2485 0.2485 0.2485 0.2485 380 +0.00(+0.00%)
Dec 29, 2021 0.2485 0.2485 0.2485 0.2485 1,134 +0.02(+8.18%)
Dec 28, 2021 0.2297 0.2297 0.2297 0.2297 2,500 +0.02(+7.79%)
Dec 27, 2021 0.2340 0.2340 0.2131 0.2131 3,520 -0.00(-0.47%)
Dec 21, 2021 0.2141 0.2141 0.2141 0 +0.00(+1.61%)
Dec 16, 2021 0.2107 0.2107 0.2107 25 -0.04(-15.35%)
Dec 15, 2021 0.2347 0.2489 0.2489 0.2489 8,000 -0.01(-3.23%)
Dec 14, 2021 0.2572 0.2572 0.2572 0.2572 6,500 +0.00(+0.70%)
Dec 10, 2021 0.2554 0.2554 0.2554 0 +0.02(+6.42%)
Dec 09, 2021 0.2400 0.2400 0.2400 0.2400 2,500 -0.01(-4.23%)
Dec 08, 2021 0.2725 0.2725 0.2506 0.2506 1,950 -0.03(-10.21%)
Dec 06, 2021 0.2791 0.2791 0.2791 0 +0.01(+2.35%)
Dec 03, 2021 0.2872 0.2872 0.2727 0.2727 6,500 +0.00(+0.18%)
Dec 02, 2021 0.2722 0.2722 0.2722 0.2722 1,700 -0.01(-2.79%)
Dec 01, 2021 0.2929 0.2961 0.2800 0.2800 21,500 -0.01(-5.02%)
Nov 30, 2021 0.3013 0.3013 0.2948 0.2948 1,250 -0.04(-13.22%)
Nov 23, 2021 0.3397 0.3397 0.3397 0 +0.02(+6.16%)
Nov 18, 2021 0.3200 0.3200 0.3200 0 +0.01(+3.16%)
Nov 17, 2021 0.3000 0.3102 0.3000 0.3102 54,000 +0.03(+11.70%)
Nov 15, 2021 0.2777 0.2777 0.2777 0 +0.04(+16.29%)
Nov 12, 2021 0.2388 0.2388 0.2388 0.2388 3,000 -0.01(-3.75%)
Nov 09, 2021 0.2481 0.2481 0.2481 0.2481 1,000 -0.03(-10.43%)
Nov 05, 2021 0.2770 0.2770 0.2770 0 -0.05(-14.24%)
Nov 03, 2021 0.3230 0.3230 0.3230 0 +0.01(+1.64%)
Nov 02, 2021 0.3178 0.3178 0.3178 0.3178 2,000 +0.02(+5.86%)
Oct 29, 2021 0.3002 0.3002 0.3002 0 -0.01(-4.36%)
Oct 28, 2021 0.3139 0.3139 0.3139 0.3139 2,525 -0.01(-1.88%)
Oct 27, 2021 0.3199 0.3199 0.3199 0.3199 400 -0.00(-0.03%)
Oct 26, 2021 0.3200 0.3200 0.3200 0.3200 2,500 -0.00(-1.33%)
Oct 25, 2021 0.3200 0.3243 0.3200 0.3243 1,750 +0.02(+5.46%)
Oct 22, 2021 0.3162 0.3100 0.3075 0.3075 10,000 -0.00(-0.81%)
Oct 21, 2021 0.3100 0.3100 0.3100 0.3100 8,000 -0.03(-8.23%)
Oct 19, 2021 0.3378 0.3378 0.3378 1 +0.01(+2.09%)
Oct 18, 2021 0.3410 0.3410 0.3309 0.3309 5,303 +0.01(+1.97%)
Oct 15, 2021 0.3620 0.3620 0.3227 0.3245 10,750 -0.01(-3.13%)
Oct 14, 2021 0.3390 0.3390 0.3350 0.3350 9,000 -0.02(-6.63%)
Oct 13, 2021 0.3531 0.3588 0.3531 0.3588 1,000 -0.00(-0.94%)
Oct 12, 2021 0.3622 0.3622 0.3622 0.3622 300 +0.01(+1.91%)
Oct 11, 2021 0.3592 0.3833 0.3554 0.3554 1,177 -0.01(-1.44%)
Oct 06, 2021 0.3606 0.3606 0.3606 0 +0.01(+2.59%)
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.