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 (%)
Mar 31, 2022 1.700 1.789 1.620 1.660 344,180 -0.09(-5.14%)
Mar 30, 2022 1.840 1.850 1.710 1.750 596,220 -0.08(-4.37%)
Mar 29, 2022 1.690 1.860 1.690 1.830 878,290 +0.07(+3.98%)
Mar 28, 2022 1.690 1.780 1.620 1.760 1,206,299 -0.02(-1.12%)
Mar 25, 2022 1.600 1.800 1.580 1.780 2,881,303 +0.04(+2.30%)
Mar 24, 2022 2.180 2.290 1.680 1.740 61,695,616 +0.37(+27.01%)
Mar 23, 2022 1.320 1.400 1.300 1.370 161,064 +0.06(+4.58%)
Mar 22, 2022 1.320 1.330 1.250 1.310 72,358 +0.07(+5.63%)
Mar 21, 2022 1.280 1.280 1.230 1.240 102,741 -0.06(-4.60%)
Mar 18, 2022 1.250 1.320 1.241 1.300 76,234 +0.05(+4.00%)
Mar 17, 2022 1.250 1.260 1.233 1.250 50,600 +0.00(+0.00%)
Mar 16, 2022 1.180 1.260 1.170 1.250 108,890 +0.06(+5.04%)
Mar 15, 2022 1.190 1.200 1.180 1.190 50,575 -0.04(-3.25%)
Mar 14, 2022 1.230 1.230 1.160 1.230 109,315 +0.02(+1.65%)
Mar 11, 2022 1.250 1.290 1.180 1.210 24,586 -0.04(-3.20%)
Mar 10, 2022 1.240 1.280 1.220 1.250 58,556 +0.00(+0.00%)
Mar 09, 2022 1.150 1.260 1.150 1.250 112,103 +0.08(+6.84%)
Mar 08, 2022 1.130 1.220 1.120 1.170 83,380 +0.01(+1.30%)
Mar 07, 2022 1.180 1.180 1.130 1.155 56,768 -0.03(-2.94%)
Mar 04, 2022 1.200 1.220 1.180 1.190 64,822 -0.01(-0.83%)
Mar 03, 2022 1.290 1.290 1.200 1.200 98,456 -0.09(-6.98%)
Mar 02, 2022 1.330 1.330 1.250 1.290 83,508 -0.01(-0.77%)
Mar 01, 2022 1.250 1.300 1.250 1.300 77,856 +0.03(+2.36%)
Feb 28, 2022 1.230 1.300 1.211 1.270 72,458 +0.00(+0.00%)
Feb 25, 2022 1.250 1.270 1.240 1.270 115,027 +0.04(+3.25%)
Feb 24, 2022 1.010 1.240 1.000 1.230 176,947 +0.08(+6.96%)
Feb 23, 2022 1.180 1.230 1.080 1.150 324,691 -0.04(-3.36%)
Feb 22, 2022 1.230 1.270 1.180 1.190 133,611 -0.04(-3.25%)
Feb 18, 2022 1.230 0 -0.02(-1.60%)
Feb 17, 2022 1.270 1.292 1.250 1.250 162,433 -0.05(-3.85%)
Feb 16, 2022 1.330 1.339 1.264 1.300 160,244 -0.03(-2.26%)
Feb 15, 2022 1.280 1.350 1.280 1.330 104,637 +0.04(+3.10%)
Feb 14, 2022 1.300 1.330 1.280 1.290 79,010 -0.03(-2.27%)
Feb 11, 2022 1.310 1.420 1.290 1.320 257,539 -0.01(-0.75%)
Feb 10, 2022 1.380 1.550 1.330 1.330 721,922 -0.04(-2.92%)
Feb 09, 2022 1.400 1.420 1.330 1.370 188,565 -0.01(-0.72%)
Feb 08, 2022 1.390 1.410 1.350 1.380 101,332 +0.01(+0.73%)
Feb 07, 2022 1.370 1.400 1.350 1.370 99,131 +0.03(+2.24%)
Feb 04, 2022 1.290 1.340 1.280 1.340 83,732 +0.06(+4.69%)
Feb 03, 2022 1.300 1.260 1.280 111,313 -0.02(-1.54%)
Feb 02, 2022 1.420 1.420 1.300 1.300 207,619 -0.10(-7.14%)
Feb 01, 2022 1.310 1.420 1.310 1.400 188,563 +0.09(+6.87%)
Jan 31, 2022 1.330 1.290 1.310 251,260 +0.00(+0.00%)
Jan 28, 2022 1.290 1.340 1.280 1.310 220,621 +0.03(+2.34%)
Jan 27, 2022 1.380 1.401 1.260 1.280 475,729 -0.12(-8.57%)
Jan 26, 2022 1.450 1.720 1.380 1.400 5,045,772 -0.05(-3.45%)
Jan 25, 2022 1.380 1.470 1.380 1.450 157,852 +0.07(+5.07%)
Jan 24, 2022 1.420 1.440 1.280 1.380 413,065 -0.10(-6.76%)
Jan 21, 2022 1.540 1.650 1.460 1.480 517,220 -0.10(-6.33%)
Jan 20, 2022 1.550 1.640 1.530 1.580 143,409 +0.03(+1.94%)
Jan 19, 2022 1.550 1.570 1.512 1.550 159,288 -0.02(-1.27%)
Jan 18, 2022 1.630 1.640 1.550 1.570 216,824 -0.09(-5.42%)
Jan 14, 2022 1.660 0 -0.05(-2.92%)
Jan 13, 2022 1.850 1.850 1.710 1.710 201,507 -0.10(-5.52%)
Jan 12, 2022 1.860 1.920 1.770 1.810 250,134 -0.05(-2.69%)
Jan 11, 2022 1.780 2.090 1.760 1.860 413,043 +0.04(+2.20%)
Jan 10, 2022 1.980 1.990 1.749 1.820 649,792 -0.19(-9.45%)
Jan 07, 2022 2.030 2.110 2.030 2.010 333,698 -0.01(-0.50%)
Jan 06, 2022 2.010 2.065 1.920 2.020 500,527 -0.01(-0.49%)
Jan 05, 2022 2.100 2.160 2.020 2.030 700,503 -0.12(-5.58%)
Jan 04, 2022 2.280 2.310 2.100 2.150 985,805 -0.19(-8.12%)
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.