AVIVE Historical Data

AVIVE Page 14
Download
Date Close Price change Market cap Trading volume
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
Dec 26, 2023 $ 0.0656
-13.10%
$ 655.73 million $ 5.68 million
Dec 25, 2023 $ 0.0756
+25.31%
$ 756.17 million $ 12.67 million
Dec 24, 2023 $ 0.0604
-17.58%
$ 604.02 million $ 5.81 million
Dec 23, 2023 $ 0.0729
-19.91%
$ 729.04 million $ 6.8 million
Dec 22, 2023 $ 0.0907
-8.79%
$ 907.34 million $ 4.1 million
Download