Xvivo Perfusion AB (publ) (XVIPF)
OTCMKTS
· Delayed Price · Currency is USD
32.90
0.00 (0.00%)
May 6, 2025, 4:00 PM EDT
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |
| May 5, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.64% | 100 |
| May 2, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | - |
| May 1, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | 90 |
| Apr 30, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | - |
| Apr 29, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | - |
| Apr 28, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | - |
| Apr 25, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | - |
| Apr 24, 2025 | 33.17 | 33.45 | 33.17 | 33.45 | 33.45 | 8.60% | 3,000 |
| Apr 23, 2025 | 30.92 | 30.92 | 30.80 | 30.80 | 30.80 | 11.19% | 3,100 |
| Apr 22, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Apr 21, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Apr 17, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Apr 16, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Apr 15, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Apr 14, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Apr 11, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 3.05% | 100 |
| Apr 10, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 9, 2025 | 26.77 | 26.88 | 26.77 | 26.88 | 26.88 | -1.18% | 400 |
| Apr 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 5.39% | 100 |
| Apr 7, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -2.60% | 100 |
| Apr 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -8.76% | 600 |
| Apr 3, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.37% | 800 |
| Apr 2, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - | - |
| Apr 1, 2025 | 29.10 | 29.10 | 28.94 | 28.94 | 28.94 | -3.54% | 860 |
| Mar 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 28, 2025 | 30.29 | 30.29 | 30.00 | 30.00 | 30.00 | -10.45% | 700 |
| Mar 27, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Mar 26, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Mar 25, 2025 | 33.27 | 33.50 | 33.27 | 33.50 | 33.50 | -10.81% | 1,000 |
| Mar 24, 2025 | 37.83 | 37.83 | 37.56 | 37.56 | 37.56 | -4.98% | 350 |
| Mar 21, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.08% | 100 |
| Mar 20, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Mar 19, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Mar 18, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Mar 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Mar 14, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Mar 13, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Mar 12, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Mar 11, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Mar 10, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -3.89% | 250 |
| Mar 7, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| Mar 6, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 5.17% | 240 |
| Mar 5, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - | - |
| Mar 4, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -4.66% | 600 |
| Mar 3, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | - |
| Feb 28, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | - |
| Feb 27, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | - |
| Feb 26, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.66% | 513 |
| Feb 25, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -7.45% | 125 |