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 (%)
Aug 31, 2017 8.500 8.500 7.900 7.970 10,953 -0.22(-2.69%)
Aug 30, 2017 7.830 8.400 7.830 8.190 31,811 +0.51(+6.64%)
Aug 29, 2017 7.540 7.680 7.520 7.680 12,685 +0.14(+1.84%)
Aug 28, 2017 7.680 7.680 7.540 7.541 5,751 -0.08(-1.03%)
Aug 25, 2017 7.570 7.643 7.570 7.620 880 +0.06(+0.79%)
Aug 24, 2017 7.780 7.780 7.551 7.560 6,304 -0.14(-1.82%)
Aug 23, 2017 7.790 8.069 7.670 7.700 6,430 -0.06(-0.77%)
Aug 22, 2017 7.770 8.010 7.754 7.760 9,257 -0.26(-3.24%)
Aug 21, 2017 8.210 8.270 8.018 8.020 8,561 -0.37(-4.41%)
Aug 18, 2017 8.390 8.390 8.390 8.390 1,222 +0.13(+1.57%)
Aug 17, 2017 8.370 8.370 8.160 8.260 2,470 -0.11(-1.31%)
Aug 16, 2017 8.370 8.510 8.140 8.370 11,758 +0.05(+0.60%)
Aug 15, 2017 8.410 8.410 8.240 8.320 3,245 +0.09(+1.05%)
Aug 14, 2017 8.770 8.770 8.200 8.233 29,375 +0.09(+1.15%)
Aug 11, 2017 8.200 8.592 8.140 8.140 25,618 +0.14(+1.75%)
Aug 10, 2017 7.620 8.000 7.610 8.000 11,493 +0.18(+2.30%)
Aug 09, 2017 7.960 8.080 7.540 7.820 36,097 -0.63(-7.45%)
Aug 08, 2017 8.600 8.730 8.260 8.450 17,035 -0.43(-4.84%)
Aug 07, 2017 8.950 9.135 8.471 8.880 31,316 -0.24(-2.63%)
Aug 04, 2017 9.110 9.130 9.050 9.120 3,198 -0.03(-0.33%)
Aug 03, 2017 9.540 9.540 9.080 9.150 13,133 -0.46(-4.79%)
Aug 02, 2017 9.620 9.760 9.545 9.610 9,780 -0.22(-2.24%)
Aug 01, 2017 9.570 10.00 9.420 9.830 36,448 +0.31(+3.25%)
Jul 31, 2017 9.550 9.710 9.230 9.520 47,807 -0.09(-0.94%)
Jul 28, 2017 9.500 9.736 9.220 9.610 17,092 -0.11(-1.13%)
Jul 27, 2017 9.950 9.990 9.620 9.720 21,426 -0.33(-3.28%)
Jul 26, 2017 10.14 10.18 9.540 10.05 48,380 -0.20(-1.95%)
Jul 25, 2017 10.75 10.75 10.00 10.25 44,261 -0.17(-1.63%)
Jul 24, 2017 10.54 10.70 10.23 10.42 105,669 +0.60(+6.11%)
Jul 21, 2017 10.14 10.23 9.000 9.820 47,687 -0.03(-0.31%)
Jul 20, 2017 9.990 9.560 9.851 321,526 -0.14(-1.39%)
Jul 19, 2017 9.750 10.00 9.160 9.990 47,066 +0.74(+8.00%)
Jul 18, 2017 9.390 9.390 8.547 9.250 42,586 +0.41(+4.64%)
Jul 17, 2017 8.800 8.870 8.219 8.840 49,292 +1.01(+12.90%)
Jul 14, 2017 7.402 8.290 7.400 7.830 5,002 +0.21(+2.76%)
Jul 13, 2017 7.590 7.620 7.477 7.620 12,888 -0.24(-3.05%)
Jul 12, 2017 7.790 7.890 7.790 7.860 4,011 -0.05(-0.63%)
Jul 11, 2017 7.855 7.950 7.822 7.910 1,414 -0.04(-0.50%)
Jul 10, 2017 7.940 8.022 7.880 7.950 4,487 +0.15(+1.92%)
Jul 07, 2017 7.750 7.970 7.489 7.800 5,783 +0.05(+0.65%)
Jul 06, 2017 7.750 7.890 7.700 7.750 11,627 -0.25(-3.13%)
Jul 05, 2017 7.990 8.270 7.750 8.000 31,977 -0.66(-7.62%)
Jul 03, 2017 8.910 8.910 8.600 8.660 9,041 -0.12(-1.42%)
Jun 30, 2017 8.650 8.800 8.550 8.784 15,179 +0.22(+2.62%)
Jun 29, 2017 8.500 8.690 8.390 8.560 11,578 -0.07(-0.81%)
Jun 28, 2017 8.500 8.667 8.393 8.630 5,417 +0.10(+1.15%)
Jun 27, 2017 8.720 8.750 8.410 8.532 10,958 -0.32(-3.59%)
Jun 26, 2017 8.920 9.200 8.810 8.850 26,234 +0.05(+0.57%)
Jun 23, 2017 8.850 8.850 8.701 8.800 12,864 -0.03(-0.39%)
Jun 22, 2017 8.510 8.890 8.320 8.834 28,366 +0.09(+1.08%)
Jun 21, 2017 8.840 8.840 8.650 8.740 28,095 +0.09(+1.04%)
Jun 20, 2017 8.600 8.650 8.270 8.650 34,278 +0.02(+0.23%)
Jun 19, 2017 8.490 8.630 7.833 8.630 87,812 +0.83(+10.64%)
Jun 16, 2017 7.650 7.800 7.429 7.800 9,062 +0.35(+4.70%)
Jun 15, 2017 7.490 7.550 7.380 7.450 3,301 -0.21(-2.74%)
Jun 14, 2017 7.720 7.950 7.640 7.660 35,963 -0.06(-0.73%)
Jun 13, 2017 7.600 7.750 7.470 7.716 51,828 +0.43(+5.84%)
Jun 12, 2017 7.400 7.750 7.198 7.290 12,687 -0.29(-3.83%)
Jun 09, 2017 7.322 7.678 7.300 7.580 8,329 +0.14(+1.88%)
Jun 08, 2017 7.400 7.480 7.132 7.440 4,700 +0.07(+0.95%)
Jun 07, 2017 7.247 7.490 7.247 7.370 2,476 -0.12(-1.60%)
Jun 06, 2017 7.180 7.490 7.180 7.490 7,424 +0.39(+5.49%)
Jun 05, 2017 7.341 7.450 7.100 7.100 19,099 -0.19(-2.61%)
Jun 02, 2017 7.280 7.410 7.280 7.290 4,272 +0.01(+0.14%)
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.