Xvivo Perfusion AB (publ) (XVIPY)
OTCMKTS
· Delayed Price · Currency is USD
7.50
-0.20 (-2.60%)
Jun 30, 2025, 11:39 AM EDT
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 350 |
| Jun 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 300 |
| Jun 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.06% | 800 |
| Jun 25, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jun 24, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jun 23, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jun 20, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jun 18, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jun 17, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jun 16, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jun 13, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jun 12, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -6.22% | 300 |
| Jun 11, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 10, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 9, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 6, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 5, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 4, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 3, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 2, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 30, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 29, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 28, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 27, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 23, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 22, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 21, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 20, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 19, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 16, 2025 | 8.19 | 8.28 | 8.19 | 8.28 | 8.28 | -5.32% | 704 |
| May 15, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| May 14, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.07% | 125 |
| May 13, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 11.14% | 230 |
| May 12, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| May 9, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| May 8, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| May 7, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -10.76% | 206 |
| May 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.64% | 100 |
| Apr 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 99 |
| Apr 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -23.65% | 1,023 |
| Apr 23, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |