Xvivo Perfusion AB (publ) (XVIPY)
OTCMKTS
· Delayed Price · Currency is USD
11.45
-0.80 (-6.53%)
Oct 25, 2024, 2:26 PM EDT
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 22, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 21, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 16, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 15, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 14, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 1 |
| Apr 11, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 10, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 9, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 8, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 7, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 4, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 3, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 2, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 1, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 31, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 28, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 27, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 26, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 25, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 24, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 21, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 20, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 19, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 18, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 14, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 13, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 12, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 11, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 7, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 6, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |