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 (%)
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%)
May 03, 2021 3.250 3.250 3.100 3.180 32,850 -0.02(-0.63%)
Apr 30, 2021 3.210 3.260 3.151 3.200 42,400 -0.01(-0.31%)
Apr 29, 2021 3.330 3.400 3.210 3.210 81,112 -0.12(-3.60%)
Apr 28, 2021 3.300 3.400 3.220 3.330 34,880 +0.03(+0.91%)
Apr 27, 2021 3.400 3.480 3.230 3.300 190,235 -0.12(-3.51%)
Apr 26, 2021 3.340 3.450 3.340 3.420 57,232 +0.05(+1.48%)
Apr 23, 2021 3.160 3.370 3.160 3.370 111,300 +0.24(+7.67%)
Apr 22, 2021 3.050 3.180 3.020 3.130 160,052 +0.13(+4.33%)
Apr 21, 2021 2.850 3.100 2.760 3.000 110,645 +0.07(+2.39%)
Apr 20, 2021 3.080 3.080 2.900 2.930 179,889 -0.15(-4.87%)
Apr 19, 2021 3.130 3.150 3.010 3.080 96,938 -0.01(-0.32%)
Apr 16, 2021 3.010 3.182 3.000 3.090 101,100 +0.07(+2.32%)
Apr 15, 2021 3.400 3.470 3.000 3.020 284,232 -0.39(-11.44%)
Apr 14, 2021 3.520 3.650 3.410 3.410 288,864 -0.09(-2.57%)
Apr 13, 2021 3.520 3.640 3.420 3.500 420,329 -0.03(-0.85%)
Apr 12, 2021 3.620 3.660 3.390 3.530 310,131 -0.16(-4.34%)
Apr 09, 2021 3.680 3.940 3.660 3.690 252,800 +0.08(+2.22%)
Apr 08, 2021 3.700 3.800 3.610 3.610 283,005 -0.14(-3.73%)
Apr 07, 2021 3.860 3.910 3.640 3.750 286,615 -0.09(-2.34%)
Apr 06, 2021 3.670 4.000 3.670 3.840 130,402 +0.07(+1.86%)
Apr 05, 2021 3.940 4.000 3.750 3.770 81,700 -0.14(-3.58%)
Apr 01, 2021 3.850 3.990 3.850 3.910 66,300 +0.11(+2.89%)
Mar 31, 2021 3.830 3.990 3.780 3.800 131,013 +0.03(+0.80%)
Mar 30, 2021 3.650 3.820 3.550 3.770 257,461 +0.16(+4.43%)
Mar 29, 2021 3.810 3.850 3.610 3.610 138,002 -0.18(-4.75%)
Mar 26, 2021 4.130 4.130 3.770 3.790 154,600 -0.33(-8.01%)
Mar 25, 2021 3.830 4.150 3.800 4.120 308,691 +0.20(+5.10%)
Mar 24, 2021 4.000 4.230 3.800 3.920 266,829 -0.10(-2.49%)
Mar 23, 2021 4.200 4.210 3.980 4.020 133,385 -0.06(-1.47%)
Mar 22, 2021 4.200 4.340 4.060 4.080 113,594 -0.18(-4.23%)
Mar 19, 2021 4.120 4.450 4.060 4.260 196,400 +0.07(+1.67%)
Mar 18, 2021 4.350 4.350 4.100 4.190 171,609 -0.15(-3.46%)
Mar 17, 2021 4.030 4.380 3.960 4.340 147,503 +0.19(+4.58%)
Mar 16, 2021 4.430 4.520 4.060 4.150 348,552 -0.26(-5.90%)
Mar 15, 2021 4.370 4.600 4.270 4.410 351,454 +0.17(+4.01%)
Mar 12, 2021 4.220 4.326 4.100 4.240 249,500 -0.14(-3.20%)
Mar 11, 2021 3.940 4.450 3.890 4.380 568,887 +0.49(+12.60%)
Mar 10, 2021 4.010 4.120 3.750 3.890 214,382 +0.02(+0.52%)
Mar 09, 2021 3.700 3.890 3.560 3.870 180,031 +0.24(+6.61%)
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%)
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.