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, 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%)
Jan 03, 2022 2.260 2.400 2.210 2.340 1,051,329 -0.01(-0.43%)
Dec 31, 2021 2.410 2.460 2.330 2.350 1,049,419 -0.10(-4.08%)
Dec 30, 2021 2.520 2.540 2.345 2.450 4,141,942 +0.07(+2.97%)
Dec 29, 2021 2.390 2.420 2.200 2.379 2,647,076 -0.11(-4.44%)
Dec 28, 2021 3.060 3.060 2.390 2.490 25,321,790 +0.16(+6.87%)
Dec 27, 2021 2.290 2.350 2.200 2.330 3,511,240 -0.45(-16.19%)
Dec 23, 2021 2.450 2.950 2.430 2.780 5,012,227 -0.14(-4.79%)
Dec 22, 2021 2.890 3.490 2.310 2.920 152,527,824 +1.44(+97.30%)
Dec 21, 2021 1.560 1.560 1.410 1.480 86,275 -0.05(-3.27%)
Dec 20, 2021 1.590 1.590 1.360 1.530 88,648 +0.00(+0.00%)
Dec 17, 2021 1.500 1.550 1.480 1.530 89,097 -0.01(-0.65%)
Dec 16, 2021 1.550 1.600 1.481 1.540 65,953 +0.00(+0.00%)
Dec 15, 2021 1.510 1.573 1.470 1.540 114,640 +0.02(+1.32%)
Dec 14, 2021 1.590 1.630 1.510 1.520 121,563 -0.11(-6.75%)
Dec 13, 2021 1.740 1.750 1.630 1.630 82,573 -0.11(-6.32%)
Dec 10, 2021 1.710 1.780 1.600 1.740 49,982 +0.01(+0.57%)
Dec 09, 2021 1.750 1.790 1.720 1.730 17,433 +0.00(+0.01%)
Dec 08, 2021 1.620 1.800 1.620 1.730 113,707 +0.13(+8.12%)
Dec 07, 2021 1.620 1.650 1.560 1.600 124,534 -0.01(-0.62%)
Dec 06, 2021 1.620 1.680 1.600 1.610 47,002 +0.00(+0.00%)
Dec 03, 2021 1.800 1.810 1.610 1.610 84,535 -0.19(-10.56%)
Dec 02, 2021 1.690 1.830 1.630 1.800 119,279 +0.14(+8.43%)
Dec 01, 2021 1.740 1.760 1.650 1.660 50,823 -0.06(-3.49%)
Nov 30, 2021 1.770 1.787 1.680 1.720 129,675 -0.11(-5.82%)
Nov 29, 2021 1.850 1.850 1.722 1.826 96,624 -0.02(-1.28%)
Nov 26, 2021 1.800 1.850 1.710 1.850 61,798 +0.01(+0.54%)
Nov 24, 2021 1.740 1.840 1.664 1.840 129,306 +0.07(+3.95%)
Nov 23, 2021 1.890 1.937 1.720 1.770 125,215 -0.13(-6.84%)
Nov 22, 2021 2.050 2.090 1.860 1.900 155,858 -0.15(-7.32%)
Nov 19, 2021 2.110 2.130 2.050 2.050 34,671 -0.06(-2.84%)
Nov 18, 2021 2.140 2.110 2.080 2.110 67,429 -0.02(-0.94%)
Nov 17, 2021 2.160 2.200 2.120 2.130 64,377 -0.03(-1.39%)
Nov 16, 2021 2.220 2.240 2.160 2.160 49,670 -0.09(-4.00%)
Nov 15, 2021 2.210 2.270 2.210 2.250 102,963 +0.06(+2.74%)
Nov 12, 2021 2.180 2.260 2.150 2.190 24,174 +0.03(+1.39%)
Nov 11, 2021 2.210 2.294 2.160 2.160 45,123 -0.07(-3.14%)
Nov 10, 2021 2.240 2.230 23,731 -0.03(-1.33%)
Nov 09, 2021 2.250 2.400 2.220 2.260 61,958 -0.03(-1.31%)
Nov 08, 2021 2.450 2.460 2.270 2.290 110,131 -0.08(-3.38%)
Nov 05, 2021 2.270 2.518 2.270 2.370 206,022 +0.09(+3.95%)
Nov 04, 2021 2.320 2.370 2.260 2.280 31,630 -0.07(-2.98%)
Nov 03, 2021 2.300 2.400 2.230 2.350 67,181 +0.02(+0.86%)
Nov 02, 2021 2.200 2.350 2.200 2.330 57,198 +0.13(+5.91%)
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.