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 (%)
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%)
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%)
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.