Skip to main content

Biondvax Pharma ADR (NQ: BVXV )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 2.690 2.750 2.600 2.610 48,048 -0.14(-5.09%)
Jan 26, 2023 2.630 2.840 2.560 2.750 171,938 +0.10(+3.97%)
Jan 25, 2023 2.610 2.691 2.600 2.645 71,708 -0.04(-1.31%)
Jan 24, 2023 2.730 2.800 2.600 2.680 198,302 -0.09(-3.25%)
Jan 23, 2023 2.970 3.000 2.660 2.770 716,266 +0.02(+0.73%)
Jan 20, 2023 2.740 2.860 2.690 2.750 84,732 -0.04(-1.50%)
Jan 19, 2023 2.910 2.940 2.690 2.792 77,021 +0.04(+1.52%)
Jan 18, 2023 3.040 3.085 2.660 2.750 226,412 -0.31(-10.13%)
Jan 17, 2023 2.880 3.062 2.820 3.060 431,630 +0.24(+8.51%)
Jan 13, 2023 2.600 2.930 2.424 2.820 287,678 +0.20(+7.63%)
Jan 12, 2023 2.640 2.640 2.370 2.620 170,388 -0.08(-2.96%)
Jan 11, 2023 2.760 2.900 2.650 2.700 151,911 -0.07(-2.53%)
Jan 10, 2023 2.660 2.880 2.520 2.770 287,749 +0.08(+2.97%)
Jan 09, 2023 3.000 3.100 2.540 2.690 743,817 -0.31(-10.33%)
Jan 06, 2023 3.510 3.600 2.850 3.000 4,710,611 -0.16(-5.18%)
Jan 05, 2023 2.920 3.173 2.920 3.164 20,689 +0.18(+6.17%)
Jan 04, 2023 3.000 3.220 2.900 2.980 46,439 -0.03(-0.96%)
Jan 03, 2023 3.250 3.321 2.800 3.009 208,496 +0.05(+1.65%)
Dec 30, 2022 3.090 3.140 2.830 2.960 31,444 -0.14(-4.45%)
Dec 29, 2022 2.840 3.130 2.840 3.098 14,685 +0.16(+5.36%)
Dec 28, 2022 3.060 3.150 2.830 2.940 26,574 -0.12(-3.92%)
Dec 27, 2022 3.240 3.240 3.040 3.060 26,573 -0.20(-6.13%)
Dec 23, 2022 3.300 3.300 3.077 3.260 14,926 +0.03(+1.02%)
Dec 22, 2022 3.240 3.300 3.120 3.227 17,506 -0.01(-0.40%)
Dec 21, 2022 3.250 3.372 3.098 3.240 23,122 -0.02(-0.61%)
Dec 20, 2022 3.440 3.440 3.091 3.260 17,471 -0.18(-5.09%)
Dec 19, 2022 3.600 3.730 3.300 3.435 55,918 -0.17(-4.58%)
Dec 16, 2022 4.650 4.650 3.520 3.600 270,398 -5.10(-58.62%)
Dec 15, 2022 11.49 11.49 7.950 8.700 36,265 -2.10(-19.44%)
Dec 14, 2022 10.31 11.04 10.31 10.80 9,064 +0.49(+4.75%)
Dec 13, 2022 10.70 11.04 10.20 10.31 9,435 -0.44(-4.09%)
Dec 12, 2022 10.90 11.00 10.22 10.75 8,415 -0.21(-1.87%)
Dec 09, 2022 10.47 10.98 10.16 10.96 8,598 +0.76(+7.51%)
Dec 08, 2022 9.800 10.85 9.800 10.19 30,565 +0.32(+3.20%)
Dec 07, 2022 9.680 10.00 9.670 9.875 17,721 +0.06(+0.66%)
Dec 06, 2022 9.680 9.941 9.670 9.810 4,537 -0.11(-1.07%)
Dec 05, 2022 9.851 9.916 9.610 9.916 7,225 +0.12(+1.18%)
Dec 02, 2022 9.650 9.890 9.310 9.801 8,470 +0.04(+0.37%)
Dec 01, 2022 9.470 9.900 9.020 9.765 25,154 +0.00(+0.05%)
Nov 30, 2022 10.02 10.02 8.767 9.760 13,679 +0.21(+2.20%)
Nov 29, 2022 8.810 9.990 8.620 9.550 20,487 +0.65(+7.30%)
Nov 28, 2022 7.650 8.969 7.650 8.900 32,244 +1.16(+14.99%)
Nov 25, 2022 8.966 9.291 7.610 7.740 31,290 -1.57(-16.84%)
Nov 23, 2022 9.115 9.899 9.115 9.307 7,585 +0.09(+0.92%)
Nov 22, 2022 8.600 9.299 8.600 9.222 4,734 +0.45(+5.08%)
Nov 21, 2022 8.708 8.900 8.602 8.776 1,009 +0.08(+0.87%)
Nov 18, 2022 8.900 9.500 8.512 8.700 3,659 +0.00(+0.00%)
Nov 17, 2022 8.800 8.901 8.500 8.700 4,117 -0.30(-3.35%)
Nov 16, 2022 9.200 9.601 8.511 9.002 6,026 -0.50(-5.29%)
Nov 15, 2022 8.800 9.800 8.800 9.505 2,971 +0.01(+0.09%)
Nov 14, 2022 9.600 9.900 8.511 9.496 7,042 -0.50(-5.03%)
Nov 11, 2022 10.20 10.20 9.203 9.999 4,046 +0.10(+1.00%)
Nov 10, 2022 10.00 10.35 9.800 9.900 7,973 +0.33(+3.49%)
Nov 09, 2022 8.597 9.800 8.300 9.566 10,011 +1.25(+15.06%)
Nov 08, 2022 8.400 8.800 8.150 8.314 2,656 +0.02(+0.28%)
Nov 07, 2022 8.200 8.400 8.150 8.291 4,678 -0.11(-1.29%)
Nov 04, 2022 8.400 8.400 8.301 8.399 3,211 +0.01(+0.08%)
Nov 03, 2022 8.400 8.400 8.190 8.392 6,205 +0.20(+2.47%)
Nov 02, 2022 7.700 8.199 7.600 8.190 5,826 +0.59(+7.76%)
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.