AVIVE Historical Data

AVIVE Page 14
Download
Date Close Price change Market cap Trading volume
Feb 14, 2024 $ 0.0248
-1.70%
$ 248.22 million $ 1.18 million
Feb 13, 2024 $ 0.0253
-4.43%
$ 252.51 million $ 1.37 million
Feb 12, 2024 $ 0.0264
+2.57%
$ 264.11 million $ 2.35 million
Feb 11, 2024 $ 0.0258
+11.83%
$ 257.59 million $ 2.6 million
Feb 10, 2024 $ 0.023
-4.66%
$ 230.34 million $ 545,499
Feb 9, 2024 $ 0.0242
+2.92%
$ 241.6 million $ 840,321
Feb 8, 2024 $ 0.0234
+4.44%
$ 234.31 million $ 765,825
Feb 7, 2024 $ 0.0225
+1.25%
$ 224.6 million $ 565,379
Feb 6, 2024 $ 0.0222
-3.39%
$ 221.83 million $ 423,434
Feb 5, 2024 $ 0.023
-1.50%
$ 229.6 million $ 414,006
Feb 4, 2024 $ 0.0233
-1.40%
$ 233.1 million $ 327,523
Feb 3, 2024 $ 0.0236
-3.31%
$ 236.4 million $ 442,114
Feb 2, 2024 $ 0.0244
-0.85%
$ 244.5 million $ 451,756
Feb 1, 2024 $ 0.0247
-7.59%
$ 246.6 million $ 842,441
Jan 31, 2024 $ 0.0266
+1.41%
$ 265.84 million $ 1.56 million
Jan 30, 2024 $ 0.0262
-4.00%
$ 262.07 million $ 856,258
Jan 29, 2024 $ 0.0273
-1.20%
$ 273 million $ 909,541
Jan 28, 2024 $ 0.0276
-4.91%
$ 276.33 million $ 858,885
Jan 27, 2024 $ 0.0291
-2.14%
$ 290.6 million $ 1.14 million
Jan 26, 2024 $ 0.0296
+3.27%
$ 296.41 million $ 1.3 million
Jan 25, 2024 $ 0.0287
-7.87%
$ 287.46 million $ 1.15 million
Jan 24, 2024 $ 0.0313
-4.08%
$ 312.52 million $ 1.01 million
Jan 23, 2024 $ 0.0326
-4.48%
$ 325.81 million $ 1.82 million
Jan 22, 2024 $ 0.0342
-10.16%
$ 342.12 million $ 1.66 million
Jan 21, 2024 $ 0.0381
-4.76%
$ 381 million $ 1.59 million
Jan 20, 2024 $ 0.04
-7.62%
$ 400.05 million $ 2.91 million
Jan 19, 2024 $ 0.0435
+10.30%
$ 435.07 million $ 3.46 million
Jan 18, 2024 $ 0.0394
-2.38%
$ 394.46 million $ 2.15 million
Jan 17, 2024 $ 0.0405
-1.19%
$ 404.74 million $ 5.06 million
Jan 16, 2024 $ 0.0418
+10.67%
$ 417.75 million $ 2.47 million
Jan 15, 2024 $ 0.0377
-1.07%
$ 377.49 million $ 1.21 million
Jan 14, 2024 $ 0.0382
-2.35%
$ 381.58 million $ 1.63 million
Jan 13, 2024 $ 0.0392
-2.92%
$ 392.19 million $ 1.36 million
Jan 12, 2024 $ 0.0403
-4.67%
$ 403.37 million $ 1.4 million
Jan 11, 2024 $ 0.0423
+0.10%
$ 423.03 million $ 2.45 million
Jan 10, 2024 $ 0.0423
+3.64%
$ 423.15 million $ 2.04 million
Jan 9, 2024 $ 0.0408
-7.42%
$ 408.3 million $ 2.74 million
Jan 8, 2024 $ 0.0441
-6.83%
$ 440.54 million $ 2.53 million
Jan 7, 2024 $ 0.0472
-15.18%
$ 472.44 million $ 3.78 million
Jan 6, 2024 $ 0.0559
+29.66%
$ 559.5 million $ 13.3 million
Jan 5, 2024 $ 0.0431
-11.72%
$ 431.26 million $ 1.39 million
Jan 4, 2024 $ 0.0488
+6.60%
$ 488.5 million $ 1.56 million
Jan 3, 2024 $ 0.0459
-13.95%
$ 459.47 million $ 2.27 million
Jan 2, 2024 $ 0.0532
+0.94%
$ 532.43 million $ 2.65 million
Jan 1, 2024 $ 0.0527
-3.85%
$ 527.4 million $ 1.91 million
Dec 31, 2023 $ 0.0545
-10.76%
$ 544.63 million $ 2.49 million
Dec 30, 2023 $ 0.061
-0.54%
$ 610.11 million $ 1.69 million
Dec 29, 2023 $ 0.0613
-3.95%
$ 613.34 million $ 2.58 million
Dec 28, 2023 $ 0.0637
-5.41%
$ 637.23 million $ 2.76 million
Dec 27, 2023 $ 0.0675
+3.01%
$ 675.44 million $ 3.46 million