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 (%)
Feb 28, 2020 8.310 8.509 7.440 8.180 57,300 -0.22(-2.62%)
Feb 27, 2020 8.210 8.500 8.020 8.400 26,602 -0.10(-1.18%)
Feb 26, 2020 8.790 8.800 8.400 8.500 22,826 -0.05(-0.59%)
Feb 25, 2020 8.800 9.150 8.550 8.550 33,240 -0.22(-2.51%)
Feb 24, 2020 9.150 9.297 8.600 8.770 21,247 -0.38(-4.15%)
Feb 21, 2020 9.010 9.150 8.850 9.150 4,500 +0.25(+2.81%)
Feb 20, 2020 9.050 9.110 8.800 8.900 8,598 -0.25(-2.73%)
Feb 19, 2020 9.000 9.238 8.610 9.150 36,454 +0.26(+2.92%)
Feb 18, 2020 8.960 8.980 8.780 8.890 11,337 +0.11(+1.25%)
Feb 14, 2020 9.000 9.080 8.640 8.780 36,700 +0.23(+2.69%)
Feb 13, 2020 9.130 9.200 8.550 8.550 53,349 -0.63(-6.86%)
Feb 12, 2020 9.910 9.910 9.180 9.180 11,876 -0.34(-3.57%)
Feb 11, 2020 10.03 10.19 9.410 9.520 19,157 -0.51(-5.08%)
Feb 10, 2020 10.40 10.50 9.910 10.03 37,760 +0.03(+0.30%)
Feb 07, 2020 9.720 10.33 9.490 10.00 29,500 +0.28(+2.88%)
Feb 06, 2020 10.75 10.89 8.820 9.720 94,390 -0.73(-6.99%)
Feb 05, 2020 10.44 10.95 9.859 10.45 68,510 +0.37(+3.67%)
Feb 04, 2020 9.680 10.18 9.680 10.08 32,389 +0.41(+4.24%)
Feb 03, 2020 11.30 11.30 8.450 9.670 176,315 -1.27(-11.61%)
Jan 31, 2020 11.55 11.59 10.71 10.94 35,600 -0.65(-5.61%)
Jan 30, 2020 12.80 12.90 11.35 11.59 66,153 -0.06(-0.52%)
Jan 29, 2020 12.00 12.25 11.25 11.65 75,895 +0.40(+3.56%)
Jan 28, 2020 11.94 11.95 11.10 11.25 48,126 -0.26(-2.26%)
Jan 27, 2020 10.85 12.00 10.75 11.51 55,735 +0.76(+7.07%)
Jan 24, 2020 11.95 11.95 10.75 10.75 50,200 -0.63(-5.53%)
Jan 23, 2020 10.75 11.39 10.75 11.38 33,993 +0.63(+5.85%)
Jan 22, 2020 10.75 11.10 10.75 10.75 52,158 +0.33(+3.17%)
Jan 21, 2020 10.30 10.95 10.17 10.42 68,702 +0.17(+1.66%)
Jan 17, 2020 10.69 10.87 9.500 10.25 45,500 +0.58(+6.00%)
Jan 16, 2020 10.59 10.64 9.670 9.670 43,657 -0.67(-6.48%)
Jan 15, 2020 11.35 11.44 9.500 10.34 147,159 -0.69(-6.21%)
Jan 14, 2020 11.62 13.50 10.90 11.03 219,191 -0.11(-0.94%)
Jan 13, 2020 9.740 11.50 9.740 11.13 124,824 +1.41(+14.51%)
Jan 10, 2020 9.700 9.770 9.463 9.720 12,800 +0.14(+1.46%)
Jan 09, 2020 9.600 9.870 9.400 9.580 30,217 +0.14(+1.48%)
Jan 08, 2020 9.500 9.500 9.020 9.440 16,721 -0.07(-0.68%)
Jan 07, 2020 8.910 9.513 8.910 9.505 30,472 +0.47(+5.14%)
Jan 06, 2020 9.890 9.890 8.550 9.040 46,458 -0.54(-5.62%)
Jan 03, 2020 9.800 9.990 9.501 9.578 37,400 -0.52(-5.12%)
Jan 02, 2020 9.780 10.32 9.445 10.10 127,179 +0.81(+8.67%)
Dec 31, 2019 8.820 9.390 8.670 9.290 99,000 +0.81(+9.51%)
Dec 30, 2019 8.300 8.740 8.250 8.483 77,087 +0.18(+2.21%)
Dec 27, 2019 8.200 8.360 8.100 8.300 67,000 +0.15(+1.84%)
Dec 26, 2019 7.480 8.200 7.480 8.150 37,657 +0.55(+7.24%)
Dec 24, 2019 7.460 7.620 7.460 7.600 5,800 +0.03(+0.39%)
Dec 23, 2019 7.400 7.770 7.000 7.571 37,487 +0.14(+1.90%)
Dec 20, 2019 7.010 7.480 7.010 7.429 16,900 +0.32(+4.49%)
Dec 19, 2019 7.050 7.287 7.050 7.110 11,858 +0.11(+1.57%)
Dec 18, 2019 7.010 7.450 7.000 7.000 33,195 -0.64(-8.32%)
Dec 17, 2019 7.400 7.760 7.100 7.636 37,473 -0.23(-2.98%)
Dec 16, 2019 8.300 8.300 7.560 7.870 65,595 -0.42(-5.07%)
Dec 13, 2019 7.000 8.400 6.990 8.290 106,600 +1.36(+19.62%)
Dec 12, 2019 6.200 7.000 6.200 6.930 70,481 +0.81(+13.24%)
Dec 11, 2019 6.200 6.200 6.070 6.120 9,598 -0.08(-1.29%)
Dec 10, 2019 5.900 6.250 5.900 6.200 51,961 +0.30(+5.08%)
Dec 09, 2019 5.750 5.900 5.730 5.900 4,559 +0.13(+2.25%)
Dec 06, 2019 5.620 5.890 5.620 5.770 5,000 +0.09(+1.58%)
Dec 05, 2019 5.804 5.804 5.680 5.680 783 -0.02(-0.35%)
Dec 04, 2019 5.700 5.827 5.700 5.700 7,147 -0.19(-3.23%)
Dec 03, 2019 5.610 5.890 5.610 5.890 1,156 +0.18(+3.15%)
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.