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 (%)
Jul 30, 2021 3.150 3.250 2.910 2.920 811,224 -0.29(-9.03%)
Jul 29, 2021 3.130 3.352 3.070 3.210 1,706,621 -0.12(-3.60%)
Jul 28, 2021 3.750 4.190 3.100 3.330 14,210,346 -0.11(-3.20%)
Jul 27, 2021 2.770 4.040 2.580 3.440 24,183,348 +0.73(+26.94%)
Jul 26, 2021 2.840 2.854 2.707 2.710 95,384 -0.15(-5.24%)
Jul 23, 2021 2.860 3.080 2.800 2.860 253,954 -0.19(-6.23%)
Jul 22, 2021 2.800 3.180 2.690 3.050 244,231 +0.30(+10.91%)
Jul 21, 2021 2.520 2.750 2.470 2.750 110,961 +0.13(+4.96%)
Jul 20, 2021 2.420 2.650 2.280 2.620 176,738 +0.20(+8.26%)
Jul 19, 2021 2.430 2.474 2.350 2.420 117,048 -0.10(-3.97%)
Jul 16, 2021 2.560 2.610 2.520 2.520 45,430 -0.05(-1.95%)
Jul 15, 2021 2.650 2.720 2.520 2.570 100,870 -0.13(-4.81%)
Jul 14, 2021 2.760 2.769 2.670 2.700 79,737 -0.07(-2.53%)
Jul 13, 2021 2.810 2.820 2.750 2.770 29,703 -0.09(-3.15%)
Jul 12, 2021 2.840 2.920 2.810 2.860 57,418 +0.03(+1.06%)
Jul 09, 2021 2.710 2.850 2.640 2.830 48,075 +0.16(+5.99%)
Jul 08, 2021 2.710 2.730 2.620 2.670 47,833 -0.03(-1.11%)
Jul 07, 2021 2.830 2.832 2.680 2.700 133,827 -0.12(-4.26%)
Jul 06, 2021 2.820 2.890 2.800 2.820 56,144 +0.02(+0.71%)
Jul 02, 2021 2.940 2.943 2.800 2.800 69,181 -0.04(-1.41%)
Jul 01, 2021 2.870 2.923 2.820 2.840 84,777 -0.03(-1.05%)
Jun 30, 2021 2.920 2.920 2.820 2.870 60,497 -0.05(-1.71%)
Jun 29, 2021 3.010 3.010 2.880 2.920 53,849 -0.06(-2.01%)
Jun 28, 2021 2.970 2.990 2.900 2.980 62,334 +0.05(+1.71%)
Jun 25, 2021 2.970 2.990 2.930 2.930 35,956 -0.03(-1.01%)
Jun 24, 2021 3.000 3.000 2.880 2.960 52,642 -0.01(-0.34%)
Jun 23, 2021 2.900 2.990 2.900 2.970 43,699 -0.05(-1.66%)
Jun 22, 2021 3.000 3.042 2.850 3.020 120,833 +0.00(+0.00%)
Jun 21, 2021 3.100 3.100 3.000 3.020 40,081 -0.10(-3.21%)
Jun 18, 2021 3.140 3.140 3.000 3.120 54,212 +0.04(+1.30%)
Jun 17, 2021 3.060 3.192 3.030 3.080 45,947 -0.02(-0.65%)
Jun 16, 2021 3.100 3.180 3.024 3.100 84,700 -0.04(-1.27%)
Jun 15, 2021 3.200 3.280 3.100 3.140 66,264 -0.08(-2.48%)
Jun 14, 2021 3.260 3.260 3.150 3.220 61,199 +0.02(+0.63%)
Jun 11, 2021 3.100 3.242 3.080 3.200 139,653 +0.14(+4.58%)
Jun 10, 2021 3.050 3.140 3.000 3.060 89,172 +0.06(+2.00%)
Jun 09, 2021 3.090 3.150 3.000 3.000 111,237 -0.09(-2.91%)
Jun 08, 2021 3.090 3.100 2.986 3.090 67,809 +0.09(+3.00%)
Jun 07, 2021 3.090 3.130 2.950 3.000 138,537 -0.09(-2.91%)
Jun 04, 2021 3.080 3.130 3.034 3.090 29,662 +0.07(+2.32%)
Jun 03, 2021 3.220 3.220 2.910 3.020 218,592 -0.21(-6.50%)
Jun 02, 2021 3.180 3.350 3.140 3.230 134,974 +0.14(+4.53%)
Jun 01, 2021 3.050 3.160 3.020 3.090 69,592 +0.06(+1.98%)
May 28, 2021 3.180 3.290 3.010 3.030 74,776 -0.13(-4.11%)
May 27, 2021 2.930 3.200 2.930 3.160 199,506 +0.29(+10.10%)
May 26, 2021 2.770 2.970 2.770 2.870 54,300 +0.06(+2.14%)
May 25, 2021 2.830 2.930 2.771 2.810 55,286 -0.02(-0.71%)
May 24, 2021 2.870 2.890 2.750 2.830 64,115 -0.05(-1.74%)
May 21, 2021 2.930 3.020 2.880 2.880 51,620 -0.05(-1.71%)
May 20, 2021 3.000 3.025 2.900 2.930 39,287 -0.07(-2.33%)
May 19, 2021 2.890 3.080 2.880 3.000 67,206 +0.05(+1.69%)
May 18, 2021 2.860 3.050 2.820 2.950 66,107 +0.10(+3.51%)
May 17, 2021 2.780 2.950 2.780 2.850 41,645 +0.02(+0.71%)
May 14, 2021 2.620 2.870 2.610 2.830 113,868 +0.23(+8.85%)
May 13, 2021 2.740 2.800 2.540 2.600 132,797 -0.13(-4.76%)
May 12, 2021 2.760 2.818 2.710 2.730 42,894 -0.10(-3.53%)
May 11, 2021 2.720 2.870 2.650 2.830 85,393 +0.06(+2.17%)
May 10, 2021 2.860 3.061 2.760 2.770 185,751 -0.09(-3.15%)
May 07, 2021 2.850 3.000 2.820 2.860 75,600 +0.06(+2.14%)
May 06, 2021 3.000 3.000 2.770 2.800 140,718 -0.16(-5.41%)
May 05, 2021 3.039 3.120 2.900 2.960 111,522 -0.06(-1.99%)
May 04, 2021 3.150 3.150 3.000 3.020 87,107 -0.16(-5.03%)
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.