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, 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%)
Jan 02, 2018 5.590 5.640 5.454 5.520 8,493 +0.16(+2.99%)
Dec 29, 2017 5.360 5.360 5.360 0 -0.05(-0.92%)
Dec 28, 2017 5.450 5.790 5.300 5.410 68,156 +0.20(+3.84%)
Dec 27, 2017 4.720 5.630 4.720 5.210 161,805 +0.48(+10.15%)
Dec 26, 2017 4.790 4.790 4.720 4.730 5,942 -0.18(-3.67%)
Dec 22, 2017 4.940 5.000 4.910 4.910 24,929 +0.01(+0.20%)
Dec 21, 2017 4.790 5.037 4.790 4.900 10,004 +0.02(+0.41%)
Dec 20, 2017 4.780 4.990 4.771 4.880 4,393 +0.08(+1.67%)
Dec 19, 2017 4.700 4.820 4.637 4.800 13,399 +0.05(+0.97%)
Dec 18, 2017 4.830 4.860 4.600 4.754 22,193 -0.28(-5.49%)
Dec 15, 2017 5.060 5.060 5.010 5.030 1,892 +0.04(+0.80%)
Dec 14, 2017 5.130 5.130 4.980 4.990 20,825 -0.21(-4.04%)
Dec 13, 2017 5.240 5.260 5.159 5.200 8,271 -0.09(-1.70%)
Dec 12, 2017 5.250 5.350 5.250 5.290 2,925 -0.00(-0.09%)
Dec 11, 2017 5.270 5.310 5.250 5.295 11,688 -0.07(-1.21%)
Dec 08, 2017 5.320 5.360 5.260 5.360 4,551 +0.00(+0.00%)
Dec 07, 2017 5.250 5.360 5.250 5.360 5,184 +0.08(+1.52%)
Dec 06, 2017 5.200 5.300 5.200 5.280 7,096 -0.10(-1.86%)
Dec 05, 2017 5.350 5.430 5.315 5.380 7,652 -0.04(-0.74%)
Dec 04, 2017 5.490 5.490 5.345 5.420 9,716 -0.09(-1.63%)
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.