Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biondvax Pharma ADR (NQ: BVXV )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.650 5.050 4.650 5.050 5,407 +0.34(+7.22%)
Jan 30, 2017 4.890 4.890 4.685 4.710 1,668 +0.11(+2.39%)
Jan 27, 2017 4.730 4.770 4.600 4.600 7,635 -0.17(-3.56%)
Jan 26, 2017 5.140 5.530 4.597 4.770 43,166 +0.13(+2.80%)
Jan 25, 2017 5.140 5.140 4.500 4.640 16,901 +0.32(+7.41%)
Jan 24, 2017 4.298 4.400 4.270 4.320 3,885 +0.02(+0.47%)
Jan 23, 2017 4.500 4.540 4.270 4.300 16,850 -0.26(-5.70%)
Jan 20, 2017 4.400 4.700 4.270 4.560 18,148 -0.04(-0.87%)
Jan 19, 2017 4.910 5.000 4.500 4.600 41,825 -0.65(-12.38%)
Jan 18, 2017 5.400 5.500 5.000 5.250 197,544 +0.02(+0.38%)
Jan 17, 2017 4.430 5.800 4.200 5.230 492,454 +1.52(+40.97%)
Jan 13, 2017 3.710 3.710 3.710 0 -0.25(-6.31%)
Jan 12, 2017 3.800 7.400 3.770 3.960 921,035 +0.21(+5.60%)
Jan 11, 2017 3.745 3.750 3.720 3.750 763 -0.05(-1.32%)
Jan 10, 2017 3.790 3.800 3.790 3.800 1,055 +0.00(+0.00%)
Jan 09, 2017 3.800 3.800 3.800 3.800 255 +0.05(+1.33%)
Jan 05, 2017 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 04, 2017 3.750 3.750 3.750 3.750 200 +0.17(+4.69%)
Jan 03, 2017 3.700 3.750 3.582 3.582 8,636 +0.23(+6.92%)
Dec 30, 2016 3.350 3.350 3.350 0 +0.00(+0.00%)
Dec 28, 2016 3.350 3.350 3.350 0 -0.15(-4.29%)
Dec 23, 2016 3.500 3.500 3.500 1 +0.03(+0.86%)
Dec 22, 2016 3.320 3.640 3.040 3.470 3,301 -0.34(-8.96%)
Dec 20, 2016 3.812 3.812 3.812 0 +0.22(+6.18%)
Dec 19, 2016 3.590 3.590 3.590 3.590 200 -0.08(-2.18%)
Dec 14, 2016 3.670 3.670 3.670 20 -0.04(-1.00%)
Dec 13, 2016 3.750 3.750 3.560 3.707 2,721 -0.03(-0.88%)
Dec 09, 2016 3.740 3.740 3.740 0 -0.01(-0.27%)
Dec 08, 2016 3.670 3.750 3.620 3.750 5,852 +0.08(+2.18%)
Dec 07, 2016 3.704 3.704 3.600 3.670 1,600 +0.12(+3.51%)
Dec 06, 2016 3.545 3.545 3.545 3.545 200 -0.14(-3.77%)
Dec 05, 2016 3.730 3.730 3.613 3.684 3,500 -0.17(-4.31%)
Dec 02, 2016 3.640 3.850 3.640 3.850 1,000 +0.18(+4.94%)
Dec 01, 2016 3.560 3.669 3.540 3.669 1,300 -0.01(-0.31%)
Nov 30, 2016 3.452 3.680 3.452 3.680 16,885 +0.11(+3.08%)
Nov 29, 2016 3.500 3.570 3.350 3.570 4,450 +0.17(+5.00%)
Nov 28, 2016 3.390 3.580 3.310 3.400 3,921 -0.05(-1.45%)
Nov 25, 2016 3.450 3.450 3.415 3.450 566 +0.20(+6.15%)
Nov 23, 2016 3.250 3.250 3.250 0 -0.22(-6.34%)
Nov 22, 2016 3.450 3.580 3.450 3.470 2,209 +0.11(+3.18%)
Nov 21, 2016 3.230 3.363 3.230 3.363 3,700 +0.06(+1.91%)
Nov 18, 2016 3.295 3.300 3.280 3.300 1,800 +0.01(+0.31%)
Nov 17, 2016 3.240 3.290 3.240 3.290 6,180 -0.06(-1.79%)
Nov 16, 2016 3.410 3.410 3.350 3.350 1,701 -0.10(-2.90%)
Nov 15, 2016 3.430 3.610 3.410 3.450 1,604 +0.00(+0.00%)
Nov 14, 2016 3.410 3.495 3.400 3.450 1,500 -0.05(-1.43%)
Nov 11, 2016 3.500 3.500 3.500 3.500 525 +0.00(+0.00%)
Nov 09, 2016 3.500 3.500 3.500 0 +0.03(+0.86%)
Nov 08, 2016 3.470 3.470 3.470 3.470 500 -0.13(-3.61%)
Nov 07, 2016 3.820 3.820 3.392 3.600 5,804 -0.15(-4.00%)
Nov 04, 2016 3.840 3.850 3.750 3.750 8,982 +0.01(+0.27%)
Nov 03, 2016 3.740 3.740 3.740 3.740 2,000 +0.04(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.