Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biondvax Pharma ADR (NQ: BVXV )

1.360 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 (%)
Aug 31, 2017 85.00 85.00 79.00 79.70 1,095 -2.20(-2.69%)
Aug 30, 2017 78.30 84.00 78.30 81.90 3,181 +5.10(+6.64%)
Aug 29, 2017 75.40 76.80 75.20 76.80 1,268 +1.39(+1.84%)
Aug 28, 2017 76.80 76.80 75.40 75.41 575 -0.79(-1.03%)
Aug 25, 2017 75.70 76.43 75.70 76.20 88 +0.60(+0.79%)
Aug 24, 2017 77.80 77.80 75.50 75.60 630 -1.40(-1.82%)
Aug 23, 2017 77.90 80.69 76.70 77.00 643 -0.60(-0.77%)
Aug 22, 2017 77.70 80.10 77.54 77.60 925 -2.60(-3.24%)
Aug 21, 2017 82.10 82.70 80.18 80.20 856 -3.70(-4.41%)
Aug 18, 2017 83.90 83.90 83.90 83.90 122 +1.30(+1.57%)
Aug 17, 2017 83.70 83.70 81.60 82.60 247 -1.10(-1.31%)
Aug 16, 2017 83.70 85.10 81.40 83.70 1,175 +0.50(+0.60%)
Aug 15, 2017 84.10 84.10 82.40 83.20 324 +0.87(+1.05%)
Aug 14, 2017 87.70 87.70 82.00 82.33 2,937 +0.93(+1.15%)
Aug 11, 2017 82.00 85.92 81.40 81.40 2,561 +1.40(+1.75%)
Aug 10, 2017 76.20 80.00 76.10 80.00 1,149 +1.80(+2.30%)
Aug 09, 2017 79.60 80.80 75.40 78.20 3,609 -6.30(-7.45%)
Aug 08, 2017 86.00 87.30 82.60 84.50 1,703 -4.30(-4.84%)
Aug 07, 2017 89.50 91.35 84.71 88.80 3,131 -2.40(-2.63%)
Aug 04, 2017 91.10 91.30 90.50 91.20 319 -0.30(-0.33%)
Aug 03, 2017 95.40 95.40 90.80 91.50 1,313 -4.60(-4.79%)
Aug 02, 2017 96.20 97.60 95.45 96.10 978 -2.20(-2.24%)
Aug 01, 2017 95.70 100.00 94.20 98.30 3,644 +3.10(+3.25%)
Jul 31, 2017 95.50 97.10 92.30 95.20 4,780 -0.90(-0.94%)
Jul 28, 2017 95.00 97.36 92.20 96.10 1,709 -1.10(-1.13%)
Jul 27, 2017 99.50 99.90 96.20 97.20 2,142 -3.30(-3.28%)
Jul 26, 2017 101.40 101.81 95.40 100.50 4,838 -2.00(-1.95%)
Jul 25, 2017 107.50 107.50 100.00 102.50 4,426 -1.70(-1.63%)
Jul 24, 2017 105.40 106.99 102.30 104.20 10,566 +6.00(+6.11%)
Jul 21, 2017 101.40 102.30 90.00 98.20 4,768 -0.31(-0.31%)
Jul 20, 2017 99.90 95.60 98.51 32,152 -1.39(-1.39%)
Jul 19, 2017 97.50 100.00 91.60 99.90 4,706 +7.40(+8.00%)
Jul 18, 2017 93.90 93.90 85.47 92.50 4,258 +4.10(+4.64%)
Jul 17, 2017 88.00 88.70 82.19 88.40 4,929 +10.10(+12.90%)
Jul 14, 2017 74.02 82.90 74.00 78.30 500 +2.10(+2.76%)
Jul 13, 2017 75.90 76.20 74.77 76.20 1,288 -2.40(-3.05%)
Jul 12, 2017 77.90 78.90 77.90 78.60 401 -0.50(-0.63%)
Jul 11, 2017 78.55 79.50 78.22 79.10 141 -0.40(-0.50%)
Jul 10, 2017 79.40 80.22 78.80 79.50 448 +1.50(+1.92%)
Jul 07, 2017 77.50 79.70 74.89 78.00 578 +0.50(+0.65%)
Jul 06, 2017 77.50 78.90 77.00 77.50 1,162 -2.50(-3.13%)
Jul 05, 2017 79.90 82.70 77.50 80.00 3,197 -6.60(-7.62%)
Jul 03, 2017 89.10 89.10 86.00 86.60 904 -1.24(-1.42%)
Jun 30, 2017 86.50 88.00 85.50 87.84 1,517 +2.24(+2.62%)
Jun 29, 2017 85.00 86.90 83.90 85.60 1,157 -0.70(-0.81%)
Jun 28, 2017 85.00 86.67 83.93 86.30 541 +0.98(+1.15%)
Jun 27, 2017 87.20 87.50 84.10 85.32 1,095 -3.18(-3.59%)
Jun 26, 2017 89.20 92.00 88.10 88.50 2,623 +0.50(+0.57%)
Jun 23, 2017 88.50 88.50 87.01 88.00 1,286 -0.34(-0.39%)
Jun 22, 2017 85.10 88.90 83.20 88.34 2,836 +0.94(+1.08%)
Jun 21, 2017 88.40 88.40 86.50 87.40 2,809 +0.90(+1.04%)
Jun 20, 2017 86.00 86.50 82.70 86.50 3,427 +0.20(+0.23%)
Jun 19, 2017 84.90 86.30 78.33 86.30 8,781 +8.30(+10.64%)
Jun 16, 2017 76.50 78.00 74.29 78.00 906 +3.50(+4.70%)
Jun 15, 2017 74.90 75.50 73.80 74.50 330 -2.10(-2.74%)
Jun 14, 2017 77.20 79.50 76.40 76.60 3,596 -0.56(-0.73%)
Jun 13, 2017 76.00 77.50 74.70 77.16 5,182 +4.26(+5.84%)
Jun 12, 2017 74.00 77.50 71.98 72.90 1,268 -2.90(-3.83%)
Jun 09, 2017 73.22 76.78 73.00 75.80 832 +1.40(+1.88%)
Jun 08, 2017 74.00 74.80 71.32 74.40 470 +0.70(+0.95%)
Jun 07, 2017 72.47 74.90 72.47 73.70 247 -1.20(-1.60%)
Jun 06, 2017 71.80 74.90 71.80 74.90 742 +3.90(+5.49%)
Jun 05, 2017 73.41 74.50 71.00 71.00 1,909 -1.90(-2.61%)
Jun 02, 2017 72.80 74.10 72.80 72.90 427 +0.10(+0.14%)
Jun 01, 2017 76.00 77.10 72.80 72.80 278 -1.20(-1.62%)
May 30, 2017 74.00 74.00 74.00 1 -1.20(-1.60%)
May 26, 2017 76.00 78.30 75.00 75.20 553 -0.40(-0.53%)
May 25, 2017 76.63 78.20 75.50 75.60 284 -1.70(-2.20%)
May 24, 2017 77.48 78.60 72.60 77.30 1,847 -0.30(-0.39%)
May 23, 2017 78.76 80.70 77.50 77.60 1,590 -0.60(-0.77%)
May 22, 2017 78.90 82.90 78.20 78.20 1,166 +0.20(+0.26%)
May 19, 2017 76.60 79.00 75.30 78.00 1,883 +3.00(+4.00%)
May 18, 2017 76.40 79.50 72.50 75.00 2,221 -2.50(-3.23%)
May 17, 2017 82.00 82.00 77.50 77.50 4,256 -5.50(-6.63%)
May 16, 2017 84.70 84.70 78.40 83.00 9,027 -1.00(-1.19%)
May 15, 2017 76.10 86.90 76.10 84.00 26,330 +11.00(+15.07%)
May 12, 2017 72.40 74.50 70.80 73.00 999 +0.60(+0.83%)
May 11, 2017 72.80 74.40 71.00 72.40 2,402 +0.40(+0.56%)
May 10, 2017 69.10 72.81 68.87 72.00 3,796 +3.70(+5.42%)
May 09, 2017 66.40 69.70 66.20 68.30 1,761 +1.80(+2.71%)
May 08, 2017 65.28 66.50 63.10 66.50 1,779 +0.70(+1.06%)
May 05, 2017 67.00 67.00 65.67 65.80 397 +0.50(+0.77%)
May 04, 2017 67.00 67.00 65.30 65.30 95 -1.30(-1.96%)
May 03, 2017 64.60 67.50 64.60 66.60 3,758 +2.40(+3.74%)
May 02, 2017 63.50 65.00 63.50 64.20 353 +0.20(+0.31%)
May 01, 2017 65.50 65.50 63.50 64.00 765 -1.50(-2.29%)
Apr 28, 2017 63.92 65.50 63.92 65.50 210 +1.80(+2.83%)
Apr 27, 2017 64.10 64.49 63.70 63.70 57 -0.80(-1.24%)
Apr 26, 2017 64.50 64.90 63.46 64.50 273 +0.00(+0.00%)
Apr 25, 2017 63.70 64.90 63.28 64.50 1,374 +1.70(+2.71%)
Apr 24, 2017 64.50 64.50 62.50 62.80 381 +0.30(+0.48%)
Apr 21, 2017 64.40 65.54 62.50 62.50 1,412 -2.90(-4.43%)
Apr 20, 2017 64.40 66.30 64.10 65.40 1,273 +1.10(+1.71%)
Apr 19, 2017 65.70 66.60 63.00 64.30 2,034 +0.30(+0.47%)
Apr 18, 2017 66.00 67.19 64.00 64.00 3,544 -1.50(-2.29%)
Apr 17, 2017 63.20 65.90 63.10 65.50 1,415 +0.80(+1.24%)
Apr 13, 2017 66.00 66.00 64.10 64.70 992 -0.10(-0.15%)
Apr 12, 2017 65.20 67.30 63.26 64.80 803 -2.90(-4.28%)
Apr 11, 2017 70.23 70.35 65.60 67.70 5,538 -2.30(-3.29%)
Apr 10, 2017 70.90 71.70 70.00 70.00 1,624 -0.90(-1.27%)
Apr 07, 2017 71.00 72.05 70.00 70.90 3,092 -0.80(-1.12%)
Apr 06, 2017 72.20 76.95 70.18 71.70 9,085 +0.40(+0.56%)
Apr 05, 2017 74.80 74.80 70.00 71.30 6,002 -2.70(-3.65%)
Apr 04, 2017 72.00 75.00 69.20 74.00 17,681 +6.00(+8.82%)
Apr 03, 2017 63.00 68.50 61.20 68.00 14,617 +10.00(+17.24%)
Mar 31, 2017 64.70 64.70 57.00 58.00 12,697 -4.10(-6.60%)
Mar 30, 2017 76.30 78.70 62.00 62.10 289,281 +5.40(+9.52%)
Mar 29, 2017 61.10 61.10 56.50 56.70 3,796 +0.36(+0.63%)
Mar 28, 2017 56.50 56.60 56.20 56.34 384 +2.84(+5.31%)
Mar 27, 2017 53.50 53.50 53.50 53.50 30 +1.59(+3.06%)
Mar 24, 2017 51.50 55.00 51.50 51.91 198 -1.49(-2.78%)
Mar 23, 2017 54.00 54.40 53.40 53.40 135 -0.25(-0.47%)
Mar 21, 2017 53.65 53.65 53.65 0 +0.75(+1.42%)
Mar 20, 2017 54.00 54.02 52.80 52.90 542 -2.40(-4.34%)
Mar 17, 2017 55.20 55.30 53.70 55.30 870 -0.10(-0.18%)
Mar 16, 2017 53.10 55.80 53.10 55.40 388 +2.10(+3.94%)
Mar 15, 2017 54.70 54.70 52.50 53.30 1,247 -0.40(-0.74%)
Mar 14, 2017 54.30 54.64 53.70 53.70 308 -0.50(-0.92%)
Mar 13, 2017 56.00 56.30 53.30 54.20 2,076 -1.20(-2.17%)
Mar 10, 2017 56.25 56.25 55.20 55.40 302 +0.91(+1.67%)
Mar 09, 2017 54.49 54.49 54.49 54.49 53 +0.79(+1.47%)
Mar 08, 2017 53.70 55.10 53.70 53.70 610 -1.30(-2.36%)
Mar 07, 2017 55.00 56.80 53.50 55.00 2,383 -0.90(-1.61%)
Mar 06, 2017 57.00 57.00 55.50 55.90 802 -4.01(-6.70%)
Mar 03, 2017 60.00 61.00 54.50 59.91 402 -0.09(-0.15%)
Mar 02, 2017 60.10 60.48 60.00 60.00 1,128 +0.00(+0.00%)
Mar 01, 2017 60.49 61.00 60.00 60.00 349 +0.00(+0.00%)
Feb 28, 2017 60.00 60.42 60.00 60.00 1,862 +0.00(+0.00%)
Feb 27, 2017 59.70 61.00 58.60 60.00 1,559 +0.00(+0.00%)
Feb 24, 2017 57.40 60.10 57.00 60.00 4,603 +3.50(+6.19%)
Feb 23, 2017 57.50 58.50 56.50 56.50 592 -1.50(-2.58%)
Feb 22, 2017 58.00 59.00 57.50 58.00 1,631 +1.10(+1.93%)
Feb 21, 2017 56.00 57.70 55.80 56.90 1,716 -0.50(-0.87%)
Feb 17, 2017 57.40 57.40 57.40 0 +0.90(+1.59%)
Feb 16, 2017 55.50 56.60 54.00 56.50 978 +0.40(+0.71%)
Feb 15, 2017 55.97 56.30 55.16 56.10 405 +0.60(+1.08%)
Feb 14, 2017 55.30 57.10 55.30 55.50 2,576 +0.40(+0.73%)
Feb 13, 2017 56.50 57.50 55.00 55.10 4,308 +0.39(+0.71%)
Feb 10, 2017 57.00 57.00 53.00 54.71 2,128 +0.21(+0.38%)
Feb 09, 2017 52.30 55.00 50.30 54.50 4,909 +3.50(+6.86%)
Feb 08, 2017 51.95 51.95 50.00 51.00 1,452 -0.70(-1.35%)
Feb 07, 2017 50.00 51.81 47.45 51.70 1,877 +0.70(+1.37%)
Feb 06, 2017 49.50 52.50 49.40 51.00 3,295 +1.00(+2.00%)
Feb 03, 2017 50.28 50.28 47.64 50.00 218 +1.00(+2.04%)
Feb 02, 2017 50.10 50.10 47.57 49.00 685 -1.49(-2.95%)
Feb 01, 2017 50.00 50.49 49.45 50.49 824 -0.01(-0.02%)
Jan 31, 2017 46.50 50.50 46.50 50.50 540 +3.40(+7.22%)
Jan 30, 2017 48.90 48.90 46.85 47.10 166 +1.10(+2.39%)
Jan 27, 2017 47.30 47.70 46.00 46.00 763 -1.70(-3.56%)
Jan 26, 2017 51.40 55.30 45.97 47.70 4,316 +1.30(+2.80%)
Jan 25, 2017 51.40 51.40 45.00 46.40 1,690 +3.20(+7.41%)
Jan 24, 2017 42.98 44.00 42.70 43.20 388 +0.20(+0.47%)
Jan 23, 2017 45.00 45.40 42.70 43.00 1,685 -2.60(-5.70%)
Jan 20, 2017 44.00 47.00 42.70 45.60 1,814 -0.40(-0.87%)
Jan 19, 2017 49.10 50.00 45.00 46.00 4,182 -6.50(-12.38%)
Jan 18, 2017 54.00 55.00 50.00 52.50 19,754 +0.20(+0.38%)
Jan 17, 2017 44.30 58.00 42.00 52.30 49,245 +15.20(+40.97%)
Jan 13, 2017 37.10 37.10 37.10 0 -2.50(-6.31%)
Jan 12, 2017 38.00 74.00 37.70 39.60 92,103 +2.10(+5.60%)
Jan 11, 2017 37.45 37.50 37.20 37.50 76 -0.50(-1.32%)
Jan 10, 2017 37.90 38.00 37.90 38.00 105 +0.00(+0.00%)
Jan 09, 2017 38.00 38.00 38.00 38.00 25 +0.50(+1.33%)
Jan 05, 2017 37.50 37.50 37.50 0 +0.00(+0.00%)
Jan 04, 2017 37.50 37.50 37.50 37.50 20 +1.68(+4.69%)
Jan 03, 2017 37.00 37.50 35.82 35.82 863 +2.32(+6.92%)
Dec 30, 2016 33.50 33.50 33.50 0 +0.00(+0.00%)
Dec 28, 2016 33.50 33.50 33.50 0 -1.50(-4.29%)
Dec 23, 2016 35.00 35.00 35.00 0 +0.30(+0.86%)
Dec 22, 2016 33.20 36.40 30.40 34.70 330 -3.42(-8.96%)
Dec 20, 2016 38.12 38.12 38.12 0 +2.22(+6.18%)
Dec 19, 2016 35.90 35.90 35.90 35.90 20 -0.80(-2.18%)
Dec 14, 2016 36.70 36.70 36.70 2 -0.37(-1.00%)
Dec 13, 2016 37.50 37.50 35.60 37.07 272 -0.33(-0.88%)
Dec 09, 2016 37.40 37.40 37.40 0 -0.10(-0.27%)
Dec 08, 2016 36.70 37.50 36.20 37.50 585 +0.80(+2.18%)
Dec 07, 2016 37.04 37.04 36.00 36.70 160 +1.25(+3.51%)
Dec 06, 2016 35.45 35.45 35.45 35.45 20 -1.39(-3.77%)
Dec 05, 2016 37.30 37.30 36.13 36.84 350 -1.66(-4.31%)
Dec 02, 2016 36.40 38.50 36.40 38.50 100 +1.81(+4.94%)
Dec 01, 2016 35.60 36.69 35.40 36.69 130 -0.11(-0.31%)
Nov 30, 2016 34.52 36.80 34.52 36.80 1,688 +1.10(+3.08%)
Nov 29, 2016 35.00 35.70 33.50 35.70 445 +1.70(+5.00%)
Nov 28, 2016 33.90 35.80 33.10 34.00 392 -0.50(-1.45%)
Nov 25, 2016 34.50 34.50 34.15 34.50 56 +2.00(+6.15%)
Nov 23, 2016 32.50 32.50 32.50 0 -2.20(-6.34%)
Nov 22, 2016 34.50 35.80 34.50 34.70 220 +1.07(+3.18%)
Nov 21, 2016 32.30 33.63 32.30 33.63 370 +0.63(+1.91%)
Nov 18, 2016 32.95 33.00 32.80 33.00 180 +0.10(+0.31%)
Nov 17, 2016 32.40 32.90 32.40 32.90 618 -0.60(-1.79%)
Nov 16, 2016 34.10 34.10 33.50 33.50 170 -1.00(-2.90%)
Nov 15, 2016 34.30 36.10 34.10 34.50 160 +0.00(+0.00%)
Nov 14, 2016 34.10 34.95 34.00 34.50 150 -0.50(-1.43%)
Nov 11, 2016 35.00 35.00 35.00 35.00 52 +0.00(+0.00%)
Nov 09, 2016 35.00 35.00 35.00 0 +0.30(+0.86%)
Nov 08, 2016 34.70 34.70 34.70 34.70 50 -1.30(-3.61%)
Nov 07, 2016 38.20 38.20 33.92 36.00 580 -1.50(-4.00%)
Nov 04, 2016 38.40 38.50 37.50 37.50 898 +0.10(+0.27%)
Nov 03, 2016 37.40 37.40 37.40 37.40 200 +0.40(+1.08%)
Nov 02, 2016 38.50 38.50 37.00 37.00 1,100 -2.00(-5.13%)
Oct 27, 2016 39.00 39.00 39.00 0 +0.38(+0.97%)
Oct 26, 2016 38.62 38.62 38.62 38.62 35 +1.12(+3.00%)
Oct 25, 2016 37.10 38.50 37.10 37.50 460 -1.85(-4.70%)
Oct 24, 2016 39.20 39.50 39.20 39.35 494 +0.15(+0.38%)
Oct 21, 2016 39.14 39.20 39.05 39.20 1,050 +0.00(+0.00%)
Oct 20, 2016 37.80 39.20 37.80 39.20 190 +1.80(+4.81%)
Oct 18, 2016 37.40 37.40 37.40 37.40 100 -0.10(-0.27%)
Oct 17, 2016 37.62 37.62 37.50 37.50 300 +0.90(+2.46%)
Oct 14, 2016 36.60 36.60 36.60 36.60 200 -2.60(-6.63%)
Oct 13, 2016 39.10 39.20 39.10 39.20 50 +0.37(+0.95%)
Oct 11, 2016 38.22 38.83 38.83 38.83 60 -0.17(-0.44%)
Oct 10, 2016 38.00 39.00 38.00 39.00 53 +1.14(+3.02%)
Oct 07, 2016 37.86 37.86 37.86 37.86 100 +0.20(+0.54%)
Oct 04, 2016 37.65 37.65 37.65 37.65 5 +0.85(+2.32%)
Oct 03, 2016 36.80 36.80 36.80 36.80 0 +0.00(+0.00%)
Sep 30, 2016 36.80 36.80 36.80 36.80 0 +0.00(+0.00%)
Sep 29, 2016 39.50 39.50 36.80 36.80 600 -2.60(-6.60%)
Sep 28, 2016 38.60 39.40 38.60 39.40 793 +1.35(+3.55%)
Sep 27, 2016 37.60 38.60 37.50 38.05 140 +1.25(+3.40%)
Sep 23, 2016 37.40 36.80 36.80 36.80 260 +0.80(+2.22%)
Sep 16, 2016 36.20 36.00 36.00 36.00 50 -0.50(-1.37%)
Sep 15, 2016 36.50 36.50 36.50 36.50 98 +0.30(+0.83%)
Sep 13, 2016 36.20 36.20 36.20 36.20 20 -1.10(-2.95%)
Sep 12, 2016 38.90 38.90 35.40 37.30 966 -0.03(-0.08%)
Sep 09, 2016 37.33 37.33 37.33 37.33 64 -1.47(-3.79%)
Sep 08, 2016 37.10 38.80 37.10 38.80 330 +1.90(+5.15%)
Sep 07, 2016 36.90 36.90 36.90 36.90 10 +0.25(+0.67%)
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.