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 (%)
Mar 29, 2018 5.433 5.433 5.433 0 -0.02(-0.32%)
Mar 28, 2018 5.750 5.750 5.450 5.450 9,858 -0.18(-3.18%)
Mar 27, 2018 5.860 5.860 5.629 5.629 15,041 -0.23(-3.94%)
Mar 26, 2018 5.952 5.962 5.850 5.860 12,859 -0.26(-4.25%)
Mar 23, 2018 6.090 6.139 5.950 6.120 9,005 -0.02(-0.33%)
Mar 22, 2018 6.220 6.220 6.020 6.140 9,503 -0.00(-0.00%)
Mar 21, 2018 6.110 6.170 6.010 6.140 9,024 +0.03(+0.49%)
Mar 20, 2018 6.110 6.110 6.110 6.110 1,559 -0.08(-1.29%)
Mar 19, 2018 6.190 6.190 6.190 6.190 390 -0.00(-0.02%)
Mar 16, 2018 6.210 6.210 6.110 6.191 3,167 -0.16(-2.50%)
Mar 15, 2018 6.260 6.350 6.260 6.350 3,363 +0.06(+0.95%)
Mar 14, 2018 6.470 6.470 6.285 6.290 3,623 -0.11(-1.72%)
Mar 13, 2018 6.400 6.450 6.349 6.400 9,536 +0.12(+1.91%)
Mar 12, 2018 6.310 6.366 6.280 6.280 8,046 -0.06(-0.95%)
Mar 09, 2018 6.200 6.360 6.190 6.340 11,687 +0.24(+3.93%)
Mar 08, 2018 6.340 6.370 6.060 6.100 7,694 -0.24(-3.82%)
Mar 07, 2018 6.100 6.360 6.100 6.343 16,514 +0.32(+5.36%)
Mar 06, 2018 6.080 6.080 6.000 6.020 6,872 +0.03(+0.50%)
Mar 05, 2018 5.840 6.080 5.840 5.990 6,147 -0.05(-0.83%)
Mar 02, 2018 5.871 6.040 5.801 6.040 5,146 +0.28(+4.86%)
Mar 01, 2018 5.960 5.980 5.740 5.760 6,946 -0.24(-4.00%)
Feb 28, 2018 5.910 6.290 5.900 6.000 5,711 +0.10(+1.69%)
Feb 27, 2018 6.060 6.060 5.900 5.900 16,348 -0.23(-3.75%)
Feb 26, 2018 6.090 6.257 6.090 6.130 16,063 -0.13(-2.08%)
Feb 23, 2018 6.197 6.260 6.180 6.260 4,797 +0.14(+2.29%)
Feb 22, 2018 6.260 6.260 6.110 6.120 4,289 -0.16(-2.55%)
Feb 21, 2018 6.340 6.340 6.120 6.280 12,450 +0.10(+1.62%)
Feb 20, 2018 6.150 6.220 6.140 6.180 5,194 +0.07(+1.15%)
Feb 16, 2018 6.110 6.110 6.110 0 +0.05(+0.83%)
Feb 15, 2018 6.150 6.160 6.060 6.060 2,882 -0.24(-3.81%)
Feb 14, 2018 6.060 6.300 5.620 6.300 23,662 +0.10(+1.61%)
Feb 13, 2018 6.290 6.360 6.160 6.200 6,756 -0.10(-1.59%)
Feb 12, 2018 6.190 6.450 6.190 6.300 3,475 +0.12(+1.97%)
Feb 09, 2018 6.150 6.180 6.110 6.178 11,822 +0.04(+0.63%)
Feb 08, 2018 6.430 6.537 6.180 6.140 14,631 -0.46(-6.97%)
Feb 07, 2018 6.420 6.680 6.389 6.600 9,925 +0.18(+2.80%)
Feb 06, 2018 6.030 6.800 6.030 6.420 18,431 +0.46(+7.68%)
Feb 05, 2018 6.590 6.590 5.820 5.962 31,216 -0.83(-12.19%)
Feb 02, 2018 7.250 7.250 6.789 6.790 28,565 -0.43(-5.92%)
Feb 01, 2018 7.280 7.286 7.200 7.217 3,993 -0.04(-0.59%)
Jan 31, 2018 7.100 7.300 7.100 7.260 19,002 +0.21(+2.98%)
Jan 30, 2018 7.250 7.250 7.250 7.050 29,189 -0.24(-3.29%)
Jan 29, 2018 7.250 7.500 7.250 7.290 14,810 +0.04(+0.55%)
Jan 26, 2018 7.100 7.440 7.100 7.250 7,427 +0.09(+1.26%)
Jan 25, 2018 7.060 7.200 7.001 7.160 16,650 +0.10(+1.42%)
Jan 24, 2018 7.690 7.690 7.060 7.060 51,643 -0.43(-5.74%)
Jan 23, 2018 6.920 7.713 6.730 7.490 111,716 +0.73(+10.80%)
Jan 22, 2018 6.550 6.910 6.480 6.760 17,411 +0.10(+1.50%)
Jan 19, 2018 6.008 6.799 6.001 6.660 44,388 +0.65(+10.82%)
Jan 18, 2018 5.960 6.072 5.800 6.010 11,461 +0.01(+0.25%)
Jan 17, 2018 5.870 6.110 5.870 5.995 7,637 +0.16(+2.65%)
Jan 16, 2018 5.900 6.068 5.775 5.840 12,177 -0.05(-0.85%)
Jan 12, 2018 5.890 5.890 5.890 0 +0.07(+1.20%)
Jan 11, 2018 5.600 5.950 5.550 5.820 11,220 +0.13(+2.28%)
Jan 10, 2018 5.690 5.210 5.690 16,811 -0.01(-0.18%)
Jan 09, 2018 5.800 5.820 5.543 5.700 10,936 -0.24(-4.04%)
Jan 08, 2018 5.890 5.990 5.750 5.940 14,931 +0.06(+1.02%)
Jan 05, 2018 5.960 5.960 5.760 5.880 14,603 +0.20(+3.52%)
Jan 04, 2018 6.000 6.000 5.570 5.680 17,032 -0.30(-5.08%)
Jan 03, 2018 6.220 6.220 5.822 5.984 24,601 +0.46(+8.41%)
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.