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 (%)
Sep 30, 2021 2.160 2.210 2.150 2.200 35,354 +0.05(+2.33%)
Sep 29, 2021 2.240 2.240 2.120 2.150 82,346 -0.06(-2.71%)
Sep 28, 2021 2.270 2.300 2.210 2.210 77,869 -0.10(-4.33%)
Sep 27, 2021 2.240 2.340 2.200 2.310 134,966 +0.07(+3.12%)
Sep 24, 2021 2.350 2.360 2.200 2.240 87,409 -0.12(-5.08%)
Sep 23, 2021 2.350 2.430 2.300 2.360 67,254 -0.01(-0.42%)
Sep 22, 2021 2.270 2.400 2.270 2.370 41,309 +0.08(+3.49%)
Sep 21, 2021 2.320 2.330 2.230 2.290 26,520 +0.04(+1.78%)
Sep 20, 2021 2.280 2.370 2.200 2.250 169,828 -0.18(-7.41%)
Sep 17, 2021 2.300 2.440 2.260 2.430 96,227 +0.11(+4.74%)
Sep 16, 2021 2.280 2.350 2.211 2.320 29,087 +0.03(+1.31%)
Sep 15, 2021 2.280 2.350 2.230 2.290 54,772 +0.02(+0.88%)
Sep 14, 2021 2.380 2.385 2.270 2.270 54,691 -0.10(-4.22%)
Sep 13, 2021 2.350 2.430 2.350 2.370 83,858 +0.00(+0.00%)
Sep 10, 2021 2.370 2.400 2.310 2.370 43,895 +0.01(+0.42%)
Sep 09, 2021 2.420 2.450 2.310 2.360 73,085 -0.05(-2.07%)
Sep 08, 2021 2.420 2.490 2.320 2.410 414,660 -0.05(-2.03%)
Sep 07, 2021 2.460 2.520 2.430 2.460 66,451 +0.00(+0.00%)
Sep 03, 2021 2.480 2.550 2.430 2.460 95,564 -0.04(-1.60%)
Sep 02, 2021 2.570 2.640 2.450 2.500 121,423 -0.09(-3.47%)
Sep 01, 2021 2.650 2.710 2.540 2.590 162,073 -0.10(-3.72%)
Aug 31, 2021 2.480 2.800 2.460 2.690 331,949 +0.21(+8.47%)
Aug 30, 2021 2.420 2.520 2.400 2.480 50,475 +0.04(+1.64%)
Aug 27, 2021 2.410 2.520 2.400 2.440 81,594 +0.01(+0.41%)
Aug 26, 2021 2.400 2.470 2.360 2.430 80,741 +0.06(+2.53%)
Aug 25, 2021 2.380 2.470 2.350 2.370 143,066 +0.02(+0.85%)
Aug 24, 2021 2.270 2.380 2.270 2.350 150,804 +0.09(+3.98%)
Aug 23, 2021 2.260 2.315 2.190 2.260 113,982 +0.11(+5.12%)
Aug 20, 2021 2.180 2.350 2.100 2.150 277,483 -0.06(-2.71%)
Aug 19, 2021 2.160 2.380 2.120 2.210 204,682 -0.05(-2.21%)
Aug 18, 2021 2.170 2.300 2.112 2.260 227,258 +0.06(+2.73%)
Aug 17, 2021 2.250 2.300 2.150 2.200 313,774 -0.10(-4.35%)
Aug 16, 2021 2.270 2.440 2.260 2.300 447,750 +0.00(+0.00%)
Aug 13, 2021 2.680 2.680 2.280 2.300 742,066 -0.37(-13.86%)
Aug 12, 2021 2.830 2.880 2.650 2.670 823,487 -0.21(-7.29%)
Aug 11, 2021 2.830 3.074 2.730 2.880 1,284,136 +0.06(+2.13%)
Aug 10, 2021 2.910 2.980 2.750 2.820 403,960 -0.04(-1.40%)
Aug 09, 2021 2.740 3.070 2.730 2.860 706,082 +0.14(+5.15%)
Aug 06, 2021 2.720 2.850 2.620 2.720 668,276 -0.03(-1.09%)
Aug 05, 2021 2.730 2.900 2.670 2.750 470,403 -0.02(-0.72%)
Aug 04, 2021 2.840 2.919 2.750 2.770 208,688 -0.12(-4.15%)
Aug 03, 2021 2.940 3.040 2.750 2.890 590,945 +0.01(+0.35%)
Aug 02, 2021 2.970 3.022 2.820 2.880 455,484 -0.04(-1.37%)
Jul 30, 2021 3.150 3.250 2.910 2.920 811,224 -0.29(-9.03%)
Jul 29, 2021 3.130 3.352 3.070 3.210 1,706,621 -0.12(-3.60%)
Jul 28, 2021 3.750 4.190 3.100 3.330 14,210,346 -0.11(-3.20%)
Jul 27, 2021 2.770 4.040 2.580 3.440 24,183,348 +0.73(+26.94%)
Jul 26, 2021 2.840 2.854 2.707 2.710 95,384 -0.15(-5.24%)
Jul 23, 2021 2.860 3.080 2.800 2.860 253,954 -0.19(-6.23%)
Jul 22, 2021 2.800 3.180 2.690 3.050 244,231 +0.30(+10.91%)
Jul 21, 2021 2.520 2.750 2.470 2.750 110,961 +0.13(+4.96%)
Jul 20, 2021 2.420 2.650 2.280 2.620 176,738 +0.20(+8.26%)
Jul 19, 2021 2.430 2.474 2.350 2.420 117,048 -0.10(-3.97%)
Jul 16, 2021 2.560 2.610 2.520 2.520 45,430 -0.05(-1.95%)
Jul 15, 2021 2.650 2.720 2.520 2.570 100,870 -0.13(-4.81%)
Jul 14, 2021 2.760 2.769 2.670 2.700 79,737 -0.07(-2.53%)
Jul 13, 2021 2.810 2.820 2.750 2.770 29,703 -0.09(-3.15%)
Jul 12, 2021 2.840 2.920 2.810 2.860 57,418 +0.03(+1.06%)
Jul 09, 2021 2.710 2.850 2.640 2.830 48,075 +0.16(+5.99%)
Jul 08, 2021 2.710 2.730 2.620 2.670 47,833 -0.03(-1.11%)
Jul 07, 2021 2.830 2.832 2.680 2.700 133,827 -0.12(-4.26%)
Jul 06, 2021 2.820 2.890 2.800 2.820 56,144 +0.02(+0.71%)
Jul 02, 2021 2.940 2.943 2.800 2.800 69,181 -0.04(-1.41%)
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.