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 (%)
Mar 31, 2020 7.500 7.790 7.210 7.700 5,674 +0.04(+0.52%)
Mar 30, 2020 7.790 7.800 7.192 7.660 8,951 +0.51(+7.13%)
Mar 27, 2020 7.540 7.800 7.150 7.150 15,000 -0.37(-4.92%)
Mar 26, 2020 7.400 7.730 7.300 7.520 22,972 +0.37(+5.17%)
Mar 25, 2020 7.660 7.740 7.000 7.150 12,543 +0.10(+1.42%)
Mar 24, 2020 7.500 8.289 7.050 7.050 52,104 -0.20(-2.76%)
Mar 23, 2020 6.400 7.500 6.400 7.250 34,194 +1.05(+16.94%)
Mar 20, 2020 6.100 6.410 6.100 6.200 16,200 +0.20(+3.33%)
Mar 19, 2020 5.840 6.850 5.530 6.000 28,931 +0.47(+8.50%)
Mar 18, 2020 5.730 6.095 5.400 5.530 28,167 -0.48(-7.99%)
Mar 17, 2020 5.370 6.130 5.370 6.010 26,481 +0.65(+12.13%)
Mar 16, 2020 5.360 5.930 5.360 5.360 45,663 -0.86(-13.90%)
Mar 13, 2020 5.770 6.500 5.770 6.225 17,600 +0.72(+13.18%)
Mar 12, 2020 6.310 6.310 5.200 5.500 75,484 -1.04(-15.84%)
Mar 11, 2020 7.130 7.191 6.520 6.535 45,254 -0.87(-11.69%)
Mar 10, 2020 7.120 7.400 7.120 7.400 10,158 +0.27(+3.79%)
Mar 09, 2020 8.050 8.050 6.726 7.130 54,665 -1.11(-13.47%)
Mar 06, 2020 8.283 8.469 8.120 8.240 17,600 +0.04(+0.49%)
Mar 05, 2020 7.860 8.640 7.860 8.200 15,610 -0.19(-2.26%)
Mar 04, 2020 8.760 8.770 8.130 8.390 7,205 -0.12(-1.41%)
Mar 03, 2020 9.090 9.090 8.080 8.510 23,652 +0.01(+0.12%)
Mar 02, 2020 8.200 8.600 8.010 8.500 32,353 +0.32(+3.91%)
Feb 28, 2020 8.310 8.509 7.440 8.180 57,300 -0.22(-2.62%)
Feb 27, 2020 8.210 8.500 8.020 8.400 26,602 -0.10(-1.18%)
Feb 26, 2020 8.790 8.800 8.400 8.500 22,826 -0.05(-0.59%)
Feb 25, 2020 8.800 9.150 8.550 8.550 33,240 -0.22(-2.51%)
Feb 24, 2020 9.150 9.297 8.600 8.770 21,247 -0.38(-4.15%)
Feb 21, 2020 9.010 9.150 8.850 9.150 4,500 +0.25(+2.81%)
Feb 20, 2020 9.050 9.110 8.800 8.900 8,598 -0.25(-2.73%)
Feb 19, 2020 9.000 9.238 8.610 9.150 36,454 +0.26(+2.92%)
Feb 18, 2020 8.960 8.980 8.780 8.890 11,337 +0.11(+1.25%)
Feb 14, 2020 9.000 9.080 8.640 8.780 36,700 +0.23(+2.69%)
Feb 13, 2020 9.130 9.200 8.550 8.550 53,349 -0.63(-6.86%)
Feb 12, 2020 9.910 9.910 9.180 9.180 11,876 -0.34(-3.57%)
Feb 11, 2020 10.03 10.19 9.410 9.520 19,157 -0.51(-5.08%)
Feb 10, 2020 10.40 10.50 9.910 10.03 37,760 +0.03(+0.30%)
Feb 07, 2020 9.720 10.33 9.490 10.00 29,500 +0.28(+2.88%)
Feb 06, 2020 10.75 10.89 8.820 9.720 94,390 -0.73(-6.99%)
Feb 05, 2020 10.44 10.95 9.859 10.45 68,510 +0.37(+3.67%)
Feb 04, 2020 9.680 10.18 9.680 10.08 32,389 +0.41(+4.24%)
Feb 03, 2020 11.30 11.30 8.450 9.670 176,315 -1.27(-11.61%)
Jan 31, 2020 11.55 11.59 10.71 10.94 35,600 -0.65(-5.61%)
Jan 30, 2020 12.80 12.90 11.35 11.59 66,153 -0.06(-0.52%)
Jan 29, 2020 12.00 12.25 11.25 11.65 75,895 +0.40(+3.56%)
Jan 28, 2020 11.94 11.95 11.10 11.25 48,126 -0.26(-2.26%)
Jan 27, 2020 10.85 12.00 10.75 11.51 55,735 +0.76(+7.07%)
Jan 24, 2020 11.95 11.95 10.75 10.75 50,200 -0.63(-5.53%)
Jan 23, 2020 10.75 11.39 10.75 11.38 33,993 +0.63(+5.85%)
Jan 22, 2020 10.75 11.10 10.75 10.75 52,158 +0.33(+3.17%)
Jan 21, 2020 10.30 10.95 10.17 10.42 68,702 +0.17(+1.66%)
Jan 17, 2020 10.69 10.87 9.500 10.25 45,500 +0.58(+6.00%)
Jan 16, 2020 10.59 10.64 9.670 9.670 43,657 -0.67(-6.48%)
Jan 15, 2020 11.35 11.44 9.500 10.34 147,159 -0.69(-6.21%)
Jan 14, 2020 11.62 13.50 10.90 11.03 219,191 -0.11(-0.94%)
Jan 13, 2020 9.740 11.50 9.740 11.13 124,824 +1.41(+14.51%)
Jan 10, 2020 9.700 9.770 9.463 9.720 12,800 +0.14(+1.46%)
Jan 09, 2020 9.600 9.870 9.400 9.580 30,217 +0.14(+1.48%)
Jan 08, 2020 9.500 9.500 9.020 9.440 16,721 -0.07(-0.68%)
Jan 07, 2020 8.910 9.513 8.910 9.505 30,472 +0.47(+5.14%)
Jan 06, 2020 9.890 9.890 8.550 9.040 46,458 -0.54(-5.62%)
Jan 03, 2020 9.800 9.990 9.501 9.578 37,400 -0.52(-5.12%)
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.