Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biondvax Pharma ADR (NQ: BVXV )

1.360 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 31, 2020 360.00 360.00 311.50 342.30 10,290 -9.00(-2.56%)
Jul 30, 2020 311.40 359.50 310.00 351.30 8,893 +27.50(+8.49%)
Jul 29, 2020 334.90 344.90 309.00 323.80 14,444 +9.70(+3.09%)
Jul 28, 2020 352.70 370.00 310.70 314.10 22,842 -65.10(-17.17%)
Jul 27, 2020 410.00 425.70 360.00 379.20 14,857 -25.70(-6.35%)
Jul 24, 2020 400.00 418.20 377.20 404.90 11,820 -2.20(-0.54%)
Jul 23, 2020 430.10 459.50 401.00 407.10 11,492 -57.10(-12.30%)
Jul 22, 2020 460.50 487.50 460.00 464.20 4,194 -19.20(-3.97%)
Jul 21, 2020 493.20 498.80 470.00 483.40 5,044 -2.60(-0.53%)
Jul 20, 2020 464.60 487.55 455.10 486.00 11,815 +33.80(+7.47%)
Jul 17, 2020 418.70 459.80 400.10 452.20 7,440 +22.20(+5.16%)
Jul 16, 2020 431.80 449.80 385.50 430.00 17,204 -16.50(-3.70%)
Jul 15, 2020 489.20 495.00 425.00 446.50 18,983 -36.00(-7.46%)
Jul 14, 2020 520.00 568.90 411.80 482.50 35,883 -28.50(-5.58%)
Jul 13, 2020 439.30 620.00 436.60 511.00 63,108 +95.10(+22.87%)
Jul 10, 2020 388.00 424.90 361.00 415.90 16,010 +26.00(+6.67%)
Jul 09, 2020 330.00 417.50 330.00 389.90 24,928 +67.90(+21.09%)
Jul 08, 2020 321.50 347.20 310.20 322.00 16,888 +14.10(+4.58%)
Jul 07, 2020 280.00 335.00 280.00 307.90 25,889 +28.10(+10.04%)
Jul 06, 2020 249.00 289.90 240.00 279.80 41,171 +34.00(+13.83%)
Jul 02, 2020 239.80 245.80 233.53 245.80 3,690 +8.80(+3.71%)
Jul 01, 2020 230.00 245.20 230.00 237.00 4,658 +9.50(+4.18%)
Jun 30, 2020 229.10 235.00 220.10 227.50 4,262 -3.50(-1.52%)
Jun 29, 2020 247.00 247.70 230.10 231.00 5,358 -15.50(-6.29%)
Jun 26, 2020 240.20 249.50 235.10 246.50 5,970 +6.30(+2.62%)
Jun 25, 2020 234.60 250.00 227.30 240.20 8,497 -0.60(-0.25%)
Jun 24, 2020 240.00 247.80 227.10 240.80 7,233 -7.90(-3.18%)
Jun 23, 2020 250.00 250.00 242.20 248.70 8,571 +11.90(+5.03%)
Jun 22, 2020 245.20 250.00 225.90 236.80 10,188 -2.20(-0.92%)
Jun 19, 2020 208.70 239.00 200.49 239.00 25,410 +37.00(+18.32%)
Jun 18, 2020 197.60 202.00 193.00 202.00 4,455 +9.30(+4.83%)
Jun 17, 2020 204.60 204.80 191.00 192.70 3,822 -9.10(-4.51%)
Jun 16, 2020 200.00 205.00 191.00 201.80 7,688 +7.60(+3.91%)
Jun 15, 2020 200.00 200.00 190.60 194.20 2,778 -5.80(-2.90%)
Jun 12, 2020 184.60 200.00 184.60 200.00 5,710 +19.40(+10.74%)
Jun 11, 2020 188.40 197.95 176.38 180.60 6,883 -22.40(-11.03%)
Jun 10, 2020 203.00 205.90 191.30 203.00 7,025 +19.00(+10.33%)
Jun 09, 2020 182.30 205.90 178.00 184.00 5,966 -2.50(-1.34%)
Jun 08, 2020 180.00 188.50 164.70 186.50 10,300 +3.30(+1.80%)
Jun 05, 2020 190.00 191.30 181.10 183.20 5,420 -8.20(-4.28%)
Jun 04, 2020 197.50 203.20 185.90 191.40 6,039 -6.10(-3.09%)
Jun 03, 2020 208.80 208.80 196.00 197.50 4,668 -5.50(-2.71%)
Jun 02, 2020 210.00 210.00 198.40 203.00 2,555 -6.40(-3.06%)
Jun 01, 2020 200.00 210.00 193.60 209.40 5,744 +10.40(+5.23%)
May 29, 2020 204.20 206.00 185.50 199.00 6,510 -6.70(-3.26%)
May 28, 2020 210.10 214.90 192.10 205.70 9,615 -2.90(-1.39%)
May 27, 2020 187.40 214.90 187.40 208.60 9,776 +18.60(+9.79%)
May 26, 2020 225.00 226.50 190.00 190.00 15,694 -26.50(-12.24%)
May 22, 2020 254.20 255.00 210.00 216.50 17,280 -30.20(-12.24%)
May 21, 2020 203.50 249.00 203.50 246.70 20,193 +46.70(+23.35%)
May 20, 2020 195.00 200.00 189.20 200.00 7,825 +5.00(+2.56%)
May 19, 2020 194.20 195.00 185.50 195.00 9,294 +10.40(+5.63%)
May 18, 2020 177.90 195.00 173.30 184.60 14,468 +14.80(+8.72%)
May 15, 2020 157.00 174.90 150.20 169.80 13,720 +15.80(+10.26%)
May 14, 2020 163.00 166.24 150.00 154.00 9,434 -8.15(-5.03%)
May 13, 2020 170.00 172.20 155.00 162.15 7,782 -7.85(-4.62%)
May 12, 2020 160.00 172.60 157.10 170.00 8,160 +12.70(+8.07%)
May 11, 2020 152.10 159.05 152.00 157.30 6,878 +1.60(+1.03%)
May 08, 2020 158.60 161.00 155.00 155.70 6,070 -2.90(-1.83%)
May 07, 2020 180.00 180.00 157.50 158.60 12,437 -17.95(-10.17%)
May 06, 2020 170.00 178.00 168.10 176.55 12,692 +8.85(+5.28%)
May 05, 2020 170.00 178.00 160.20 167.70 17,069 +7.70(+4.81%)
May 04, 2020 168.00 168.00 145.20 160.00 15,226 +23.00(+16.79%)
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.