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 (%)
Sep 28, 2018 5.650 5.690 5.600 5.600 1,200 -0.05(-0.88%)
Sep 27, 2018 5.700 5.700 5.620 5.650 10,803 -0.10(-1.74%)
Sep 26, 2018 5.760 5.800 5.750 5.750 1,917 -0.05(-0.84%)
Sep 25, 2018 5.750 5.798 5.730 5.798 3,336 +0.05(+0.84%)
Sep 24, 2018 5.684 5.750 5.684 5.750 1,314 +0.03(+0.52%)
Sep 21, 2018 5.790 5.790 5.720 5.720 3,400 +0.00(+0.00%)
Sep 20, 2018 5.670 5.725 5.670 5.720 2,374 -0.02(-0.32%)
Sep 19, 2018 5.650 5.739 5.650 5.739 849 -0.03(-0.50%)
Sep 18, 2018 5.800 5.800 5.650 5.768 1,704 +0.02(+0.31%)
Sep 17, 2018 5.695 5.750 5.649 5.750 890 +0.05(+0.88%)
Sep 14, 2018 5.700 5.700 5.700 5.700 1,700 +0.00(+0.02%)
Sep 13, 2018 5.673 5.699 5.620 5.699 6,728 -0.09(-1.57%)
Sep 12, 2018 5.800 5.800 5.570 5.790 5,201 -0.11(-1.86%)
Sep 11, 2018 5.990 5.990 5.890 5.900 2,750 +0.04(+0.63%)
Sep 10, 2018 5.727 5.863 5.727 5.863 1,925 +0.20(+3.59%)
Sep 07, 2018 5.610 5.750 5.610 5.660 1,500 +0.04(+0.71%)
Sep 06, 2018 5.870 5.895 5.620 5.620 4,750 -0.33(-5.54%)
Sep 05, 2018 6.000 6.000 5.800 5.950 3,104 -0.05(-0.83%)
Sep 04, 2018 5.800 6.000 5.784 6.000 15,555 +0.29(+4.99%)
Aug 31, 2018 5.715 5.715 5.715 0 +0.22(+4.00%)
Aug 30, 2018 5.600 5.600 5.480 5.495 12,108 -0.10(-1.87%)
Aug 29, 2018 5.564 5.931 5.564 5.600 6,126 +0.09(+1.63%)
Aug 28, 2018 5.520 5.930 5.510 5.510 6,774 -0.15(-2.65%)
Aug 27, 2018 5.550 5.660 5.510 5.660 7,684 +0.11(+1.98%)
Aug 24, 2018 5.700 5.700 5.550 5.550 2,900 -0.05(-0.89%)
Aug 23, 2018 5.920 5.990 5.600 5.600 9,100 -0.39(-6.51%)
Aug 22, 2018 5.740 5.990 5.710 5.990 1,781 +0.33(+5.83%)
Aug 21, 2018 5.500 5.793 5.450 5.660 24,144 -0.10(-1.74%)
Aug 20, 2018 5.740 5.990 5.500 5.760 18,784 +0.06(+1.05%)
Aug 17, 2018 5.600 5.700 5.600 5.700 5,300 +0.12(+2.15%)
Aug 16, 2018 5.740 5.740 5.517 5.580 7,066 -0.02(-0.36%)
Aug 15, 2018 5.750 5.850 5.500 5.600 11,898 -0.20(-3.45%)
Aug 14, 2018 5.800 5.920 5.800 5.800 5,642 -0.20(-3.33%)
Aug 13, 2018 5.900 6.020 5.700 6.000 12,791 +0.22(+3.81%)
Aug 10, 2018 5.990 5.990 5.780 5.780 2,800 -0.16(-2.69%)
Aug 09, 2018 5.900 5.940 5.795 5.940 1,729 -0.04(-0.61%)
Aug 08, 2018 5.862 6.012 5.780 5.976 10,625 +0.08(+1.30%)
Aug 07, 2018 5.830 5.900 5.830 5.900 1,670 +0.03(+0.51%)
Aug 06, 2018 5.870 5.870 5.870 5.870 770 -0.09(-1.51%)
Aug 03, 2018 6.020 6.050 5.960 5.960 1,600 -0.02(-0.33%)
Aug 02, 2018 5.660 5.990 5.660 5.980 6,109 -0.06(-0.99%)
Aug 01, 2018 5.580 6.050 5.580 6.040 1,880 +0.14(+2.37%)
Jul 31, 2018 5.862 5.900 5.210 5.900 12,879 +0.04(+0.68%)
Jul 30, 2018 6.000 6.063 5.860 5.860 7,590 -0.19(-3.14%)
Jul 27, 2018 6.020 6.050 6.000 6.050 6,600 -0.03(-0.54%)
Jul 26, 2018 6.100 6.258 5.970 6.083 6,601 -0.03(-0.44%)
Jul 25, 2018 6.200 6.221 6.110 6.110 6,726 -0.16(-2.55%)
Jul 24, 2018 6.360 6.360 6.260 6.270 4,367 -0.10(-1.57%)
Jul 23, 2018 6.390 6.390 6.370 6.370 265 +0.02(+0.31%)
Jul 20, 2018 6.350 6.350 6.350 6.350 2,020 +0.00(+0.00%)
Jul 19, 2018 6.440 6.440 6.350 6.350 2,321 -0.01(-0.16%)
Jul 18, 2018 6.400 6.517 6.360 6.360 4,140 -0.23(-3.49%)
Jul 17, 2018 6.300 6.590 6.300 6.590 5,727 +0.15(+2.33%)
Jul 16, 2018 6.440 6.440 6.440 6.440 687 -0.13(-1.98%)
Jul 13, 2018 6.430 6.570 6.430 6.570 1,313 +0.14(+2.18%)
Jul 12, 2018 6.400 6.480 6.400 6.430 2,502 -0.02(-0.31%)
Jul 11, 2018 6.450 6.450 6.450 6.450 163 -0.10(-1.53%)
Jul 10, 2018 6.550 6.550 6.550 6.550 423 +0.00(+0.00%)
Jul 09, 2018 6.470 6.550 6.470 6.550 4,416 +0.08(+1.24%)
Jul 06, 2018 6.600 6.700 6.470 6.470 1,914 -0.31(-4.57%)
Jul 05, 2018 6.660 6.780 6.260 6.780 2,369 +0.18(+2.73%)
Jul 03, 2018 6.600 6.600 6.600 0 +0.10(+1.54%)
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.