Biondvax Pharma Ads (NQ: BVXV )

3.090 USD +0.070 (+2.32%)
Official Closing Price Updated: 4:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 4.150 4.370 4.110 4.360 297,060 +0.38(+9.55%)
Feb 26, 2021 4.140 4.340 3.800 3.980 319,900 -0.17(-4.10%)
Feb 25, 2021 4.550 4.690 4.070 4.150 559,140 -0.26(-5.90%)
Feb 24, 2021 4.390 4.730 4.370 4.410 724,520 +0.07(+1.61%)
Feb 23, 2021 4.520 4.600 3.730 4.340 1,264,312 -0.48(-9.96%)
Feb 22, 2021 5.140 5.160 4.710 4.820 1,003,475 -0.26(-5.12%)
Feb 19, 2021 4.950 5.225 4.860 5.080 849,400 +0.23(+4.74%)
Feb 18, 2021 5.160 5.240 4.760 4.850 1,005,504 -0.33(-6.37%)
Feb 17, 2021 5.510 5.750 5.080 5.180 1,435,200 -0.38(-6.83%)
Feb 16, 2021 5.240 5.880 5.120 5.560 1,773,878 +0.27(+5.10%)
Feb 12, 2021 5.200 5.600 5.070 5.290 1,226,800 -0.15(-2.76%)
Feb 11, 2021 5.390 5.670 4.950 5.440 1,571,239 -0.02(-0.37%)
Feb 10, 2021 5.580 5.840 5.040 5.460 1,767,367 -0.09(-1.62%)
Feb 09, 2021 5.430 5.730 5.020 5.550 1,761,002 -0.05(-0.89%)
Feb 08, 2021 4.900 5.750 4.810 5.600 3,988,261 +0.89(+18.90%)
Feb 05, 2021 4.660 4.890 4.460 4.710 1,058,500 +0.03(+0.64%)
Feb 04, 2021 4.810 4.880 4.550 4.680 561,148 -0.04(-0.85%)
Feb 03, 2021 4.720 4.820 4.510 4.720 905,871 +0.11(+2.39%)
Feb 02, 2021 4.890 4.920 4.550 4.610 718,017 -0.20(-4.16%)
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.