AVIVE Historical Data

AVIVE Page 13
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 0.0217
-6.05%
$ 217.03 million $ 2.25 million
Apr 3, 2024 $ 0.0231
-8.04%
$ 231.01 million $ 2.56 million
Apr 2, 2024 $ 0.0251
-11.93%
$ 250.81 million $ 5.73 million
Apr 1, 2024 $ 0.0285
+29.20%
$ 284.99 million $ 8.87 million
Mar 31, 2024 $ 0.0221
+3.62%
$ 220.67 million $ 924,584
Mar 30, 2024 $ 0.0213
-1.83%
$ 212.88 million $ 826,732
Mar 29, 2024 $ 0.0217
-3.63%
$ 216.84 million $ 1.17 million
Mar 28, 2024 $ 0.0225
-1.14%
$ 225.01 million $ 1.41 million
Mar 27, 2024 $ 0.0228
-2.47%
$ 227.6 million $ 1.9 million
Mar 26, 2024 $ 0.0234
-0.68%
$ 234.01 million $ 1.73 million
Mar 25, 2024 $ 0.0236
+9.42%
$ 235.6 million $ 4.41 million
Mar 24, 2024 $ 0.0215
+1.93%
$ 215.32 million $ 1.13 million
Mar 23, 2024 $ 0.0211
+7.91%
$ 211.24 million $ 1.94 million
Mar 22, 2024 $ 0.0196
-5.23%
$ 196.02 million $ 811,043
Mar 21, 2024 $ 0.0207
-3.70%
$ 206.93 million $ 1.11 million
Mar 20, 2024 $ 0.0215
+18.91%
$ 214.89 million $ 2.5 million
Mar 19, 2024 $ 0.0181
-14.44%
$ 180.81 million $ 1.49 million
Mar 18, 2024 $ 0.0211
-10.89%
$ 211.22 million $ 1.65 million
Mar 17, 2024 $ 0.0237
+0.77%
$ 236.67 million $ 1.3 million
Mar 16, 2024 $ 0.0234
-9.58%
$ 234.3 million $ 1.45 million
Mar 15, 2024 $ 0.0259
-9.16%
$ 259.12 million $ 2.42 million
Mar 14, 2024 $ 0.0286
-2.21%
$ 285.72 million $ 2.3 million
Mar 13, 2024 $ 0.0292
-1.69%
$ 291.89 million $ 3.45 million
Mar 12, 2024 $ 0.0297
-3.21%
$ 296.9 million $ 3.16 million
Mar 11, 2024 $ 0.0307
+5.18%
$ 307.22 million $ 3.64 million
Mar 10, 2024 $ 0.0292
-5.86%
$ 292 million $ 3.2 million
Mar 9, 2024 $ 0.031
+0.91%
$ 310.18 million $ 2.88 million
Mar 8, 2024 $ 0.0307
-1.86%
$ 307.28 million $ 3.13 million
Mar 7, 2024 $ 0.0313
-5.68%
$ 312.62 million $ 3.5 million
Mar 6, 2024 $ 0.0334
+9.83%
$ 333.71 million $ 6.25 million
Mar 5, 2024 $ 0.0305
+4.92%
$ 305.42 million $ 6.41 million
Mar 4, 2024 $ 0.0291
-6.78%
$ 291.5 million $ 4 million
Mar 3, 2024 $ 0.0312
+7.25%
$ 312.1 million $ 5.15 million
Mar 2, 2024 $ 0.0291
+6.93%
$ 291.5 million $ 3.83 million
Mar 1, 2024 $ 0.0273
+5.45%
$ 272.6 million $ 1.89 million
Feb 29, 2024 $ 0.0259
+3.40%
$ 258.5 million $ 2.95 million
Feb 28, 2024 $ 0.025
-1.85%
$ 250 million $ 3.16 million
Feb 27, 2024 $ 0.0254
+1.07%
$ 254.4 million $ 1.93 million
Feb 26, 2024 $ 0.0251
+0.04%
$ 251.5 million $ 1.13 million
Feb 25, 2024 $ 0.0251
-1.41%
$ 251.4 million $ 930,269
Feb 24, 2024 $ 0.0255
+0.47%
$ 255.3 million $ 2.03 million
Feb 23, 2024 $ 0.0254
-9.06%
$ 254.1 million $ 1.57 million
Feb 22, 2024 $ 0.0281
+6.00%
$ 281 million $ 2.01 million
Feb 21, 2024 $ 0.0265
-5.99%
$ 265.1 million $ 1.68 million
Feb 20, 2024 $ 0.0282
-10.93%
$ 281.9 million $ 4.2 million
Feb 19, 2024 $ 0.0317
+27.44%
$ 316.6 million $ 9.53 million
Feb 18, 2024 $ 0.0249
+2.00%
$ 248.51 million $ 1.01 million
Feb 17, 2024 $ 0.0244
-4.98%
$ 243.65 million $ 1.25 million
Feb 16, 2024 $ 0.0256
+0.72%
$ 256.23 million $ 1.7 million
Feb 15, 2024 $ 0.0254
+2.18%
$ 253.64 million $ 1.98 million