Biondvax Pharma Ads (NQ: BVXV )

3.630 USD UNCHANGED
Streaming Delayed Price Updated: 7:57 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 3.600 3.760 3.340 3.630 112,215 +0.01(+0.28%)
Mar 05, 2021 3.650 3.740 3.098 3.620 384,300 +0.00(+0.00%)
Mar 04, 2021 3.920 4.050 3.500 3.620 444,337 -0.45(-11.06%)
Mar 03, 2021 4.420 4.420 3.900 4.070 598,132 -0.23(-5.35%)
Mar 02, 2021 4.500 4.640 4.230 4.300 211,131 -0.06(-1.38%)
Mar 01, 2021 4.150 4.370 4.110 4.360 297,060 +0.38(+9.55%)
Feb 26, 2021 4.140 4.340 3.800 3.980 319,900 -0.17(-4.10%)
Feb 25, 2021 4.550 4.690 4.070 4.150 559,140 -0.26(-5.90%)
Feb 24, 2021 4.390 4.730 4.370 4.410 724,520 +0.07(+1.61%)
Feb 23, 2021 4.520 4.600 3.730 4.340 1,264,312 -0.48(-9.96%)
Feb 22, 2021 5.140 5.160 4.710 4.820 1,003,475 -0.26(-5.12%)
Feb 19, 2021 4.950 5.225 4.860 5.080 849,400 +0.23(+4.74%)
Feb 18, 2021 5.160 5.240 4.760 4.850 1,005,504 -0.33(-6.37%)
Feb 17, 2021 5.510 5.750 5.080 5.180 1,435,200 -0.38(-6.83%)
Feb 16, 2021 5.240 5.880 5.120 5.560 1,773,878 +0.27(+5.10%)
Feb 12, 2021 5.200 5.600 5.070 5.290 1,226,800 -0.15(-2.76%)
Feb 11, 2021 5.390 5.670 4.950 5.440 1,571,239 -0.02(-0.37%)
Feb 10, 2021 5.580 5.840 5.040 5.460 1,767,367 -0.09(-1.62%)
Feb 09, 2021 5.430 5.730 5.020 5.550 1,761,002 -0.05(-0.89%)
Feb 08, 2021 4.900 5.750 4.810 5.600 3,988,261 +0.89(+18.90%)
Feb 05, 2021 4.660 4.890 4.460 4.710 1,058,500 +0.03(+0.64%)
Feb 04, 2021 4.810 4.880 4.550 4.680 561,148 -0.04(-0.85%)
Feb 03, 2021 4.720 4.820 4.510 4.720 905,871 +0.11(+2.39%)
Feb 02, 2021 4.890 4.920 4.550 4.610 718,017 -0.20(-4.16%)
Feb 01, 2021 4.690 4.920 4.560 4.810 923,508 +0.26(+5.71%)
Jan 29, 2021 4.800 4.890 4.350 4.550 2,229,600 -0.95(-17.27%)
Jan 28, 2021 5.400 5.800 5.170 5.500 674,457 +0.12(+2.23%)
Jan 27, 2021 5.500 6.190 5.300 5.380 728,947 -0.28(-4.95%)
Jan 26, 2021 5.370 6.370 5.100 5.660 1,889,951 +0.33(+6.19%)
Jan 25, 2021 5.910 6.100 5.020 5.330 983,218 -0.44(-7.63%)
Jan 22, 2021 5.470 7.220 5.400 5.770 4,330,400 -0.18(-3.03%)
Jan 21, 2021 4.380 6.880 4.080 5.950 10,850,673 +1.72(+40.66%)
Jan 20, 2021 4.240 4.350 3.830 4.230 1,452,115 -0.14(-3.20%)
Jan 19, 2021 3.750 5.130 3.630 4.370 4,777,355 +0.62(+16.53%)
Jan 15, 2021 3.540 3.760 3.422 3.750 343,600 +0.15(+4.17%)
Jan 14, 2021 3.740 3.740 3.470 3.600 355,281 +0.08(+2.27%)
Jan 13, 2021 3.890 3.890 3.350 3.520 970,472 -0.23(-6.13%)
Jan 12, 2021 3.260 3.860 3.200 3.750 2,221,019 +0.49(+15.03%)
Jan 11, 2021 3.220 3.350 3.170 3.260 211,179 +0.01(+0.31%)
Jan 08, 2021 3.360 3.370 3.140 3.250 262,300 -0.04(-1.22%)
Jan 07, 2021 3.150 3.370 3.120 3.290 349,785 +0.19(+6.13%)
Jan 06, 2021 3.150 3.240 3.000 3.100 375,900 +0.00(+0.00%)
Jan 05, 2021 3.200 3.220 3.020 3.100 333,546 -0.15(-4.62%)
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.
X