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 (%)
Dec 31, 2018 4.350 4.920 4.350 4.770 23,600 +0.37(+8.41%)
Dec 28, 2018 4.460 4.460 4.260 4.400 15,300 +0.28(+6.80%)
Dec 27, 2018 3.870 4.130 3.870 4.120 19,049 -0.14(-3.29%)
Dec 26, 2018 3.930 4.490 3.930 4.260 7,781 +0.29(+7.30%)
Dec 24, 2018 4.440 4.440 3.510 3.970 27,900 -0.60(-13.13%)
Dec 21, 2018 4.520 4.710 4.190 4.570 11,600 -0.39(-7.90%)
Dec 20, 2018 4.950 4.962 4.950 4.962 6,809 -0.09(-1.74%)
Dec 19, 2018 5.080 5.110 5.000 5.050 6,540 -0.06(-1.19%)
Dec 18, 2018 5.120 5.240 5.050 5.111 6,744 -0.14(-2.65%)
Dec 17, 2018 5.230 5.301 5.200 5.250 6,831 -0.05(-0.94%)
Dec 14, 2018 5.300 5.300 5.230 5.300 2,200 -0.06(-1.12%)
Dec 13, 2018 5.320 5.370 5.320 5.360 3,050 +0.04(+0.75%)
Dec 12, 2018 5.240 5.320 5.240 5.320 1,967 +0.03(+0.65%)
Dec 11, 2018 5.290 5.370 4.920 5.285 16,120 -0.11(-2.12%)
Dec 10, 2018 5.560 5.560 5.400 5.400 3,471 -0.25(-4.42%)
Dec 07, 2018 5.650 5.650 5.650 4 +0.00(+0.00%)
Dec 06, 2018 5.400 5.670 5.400 5.650 632 +0.22(+4.05%)
Dec 04, 2018 5.900 5.900 5.430 5.430 3,200 -0.27(-4.74%)
Dec 03, 2018 5.650 5.700 5.650 5.700 1,474 -0.20(-3.39%)
Nov 30, 2018 5.650 5.900 5.650 5.900 400 +0.27(+4.80%)
Nov 29, 2018 5.860 5.900 5.630 5.630 1,638 -0.07(-1.23%)
Nov 28, 2018 5.780 5.850 5.700 5.700 5,520 -0.12(-2.11%)
Nov 27, 2018 5.900 5.900 5.823 5.823 4,220 +0.32(+5.87%)
Nov 26, 2018 5.900 5.900 5.500 5.500 3,044 -0.43(-7.25%)
Nov 23, 2018 5.940 5.940 5.900 5.930 2,600 +0.05(+0.85%)
Nov 21, 2018 5.880 5.880 5.880 0 +0.26(+4.57%)
Nov 20, 2018 5.590 5.670 5.590 5.623 1,614 +0.08(+1.42%)
Nov 19, 2018 5.700 5.700 5.518 5.544 1,222 -0.20(-3.41%)
Nov 16, 2018 5.950 5.970 5.740 5.740 800 -0.24(-3.97%)
Nov 15, 2018 5.700 5.977 5.700 5.977 924 +0.26(+4.50%)
Nov 14, 2018 5.670 5.747 5.670 5.720 2,309 -0.27(-4.51%)
Nov 13, 2018 5.990 5.990 5.520 5.990 1,825 +0.00(+0.00%)
Nov 12, 2018 5.430 5.990 5.430 5.990 12,943 +0.47(+8.51%)
Nov 09, 2018 5.460 5.520 5.460 5.520 7,700 +0.09(+1.62%)
Nov 08, 2018 5.400 5.520 5.391 5.432 21,458 +0.11(+2.11%)
Nov 07, 2018 5.390 5.520 5.320 5.320 5,604 -0.13(-2.39%)
Nov 06, 2018 5.450 5.450 5.450 5.450 266 +0.01(+0.18%)
Nov 05, 2018 5.460 5.460 5.440 5.440 623 -0.08(-1.45%)
Nov 02, 2018 5.520 5.520 5.520 5.520 100 +0.11(+2.03%)
Nov 01, 2018 5.320 5.420 5.320 5.410 2,910 +0.06(+1.12%)
Oct 31, 2018 5.320 5.350 5.320 5.350 1,901 +0.02(+0.38%)
Oct 30, 2018 5.465 5.465 5.320 5.330 509 +0.00(+0.00%)
Oct 29, 2018 5.500 5.500 5.320 5.330 5,529 -0.10(-1.84%)
Oct 26, 2018 5.400 5.430 5.340 5.430 1,700 -0.05(-0.91%)
Oct 25, 2018 5.400 5.480 5.340 5.480 4,219 +0.13(+2.43%)
Oct 24, 2018 5.450 5.480 5.350 5.350 4,979 -0.09(-1.65%)
Oct 23, 2018 5.430 5.440 5.430 5.440 600 -0.06(-1.09%)
Oct 22, 2018 5.650 5.650 5.430 5.500 18,539 +0.13(+2.42%)
Oct 19, 2018 5.400 5.420 5.370 5.370 13,700 -0.04(-0.74%)
Oct 18, 2018 5.533 5.533 5.410 5.410 340 -0.03(-0.55%)
Oct 17, 2018 5.595 5.595 5.440 5.440 540 +0.04(+0.74%)
Oct 16, 2018 5.340 5.470 5.340 5.400 6,363 -0.23(-4.09%)
Oct 15, 2018 5.386 5.630 5.386 5.630 932 +0.08(+1.44%)
Oct 12, 2018 5.560 5.560 5.400 5.550 1,900 +0.17(+3.16%)
Oct 11, 2018 5.460 5.570 5.370 5.380 4,383 -0.04(-0.74%)
Oct 10, 2018 5.410 5.530 5.390 5.420 4,732 -0.11(-1.99%)
Oct 09, 2018 5.500 5.548 5.480 5.530 2,238 -0.06(-1.07%)
Oct 08, 2018 5.540 5.662 5.530 5.590 1,154 +0.03(+0.54%)
Oct 05, 2018 5.560 5.690 5.490 5.560 2,400 +0.08(+1.46%)
Oct 04, 2018 5.450 5.691 5.450 5.480 7,354 +0.08(+1.48%)
Oct 03, 2018 5.430 5.610 5.370 5.400 18,235 -0.19(-3.40%)
Oct 02, 2018 5.600 5.624 5.528 5.590 5,371 -0.09(-1.59%)
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.