Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biondvax Pharma ADR (NQ: BVXV )

1.360 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 (%)
Nov 30, 2020 32.90 34.00 31.20 32.60 44,006 +0.30(+0.93%)
Nov 27, 2020 32.40 33.00 31.10 32.30 18,400 +0.00(+0.00%)
Nov 25, 2020 32.00 33.50 31.00 32.30 50,430 +0.40(+1.25%)
Nov 24, 2020 31.90 32.80 30.20 31.90 57,424 +0.70(+2.24%)
Nov 23, 2020 34.60 34.80 30.00 31.20 92,351 -1.70(-5.17%)
Nov 20, 2020 29.10 37.00 29.10 32.90 185,050 +3.80(+13.06%)
Nov 19, 2020 27.80 29.30 27.70 29.10 36,873 +1.30(+4.68%)
Nov 18, 2020 28.10 28.80 27.20 27.80 29,310 -0.50(-1.77%)
Nov 17, 2020 28.70 28.90 27.80 28.30 21,954 -0.40(-1.39%)
Nov 16, 2020 28.00 29.50 27.70 28.70 34,721 +0.00(+0.00%)
Nov 13, 2020 27.10 28.80 26.70 28.70 33,270 +2.10(+7.89%)
Nov 12, 2020 27.50 29.00 25.90 26.60 48,493 -1.40(-5.00%)
Nov 11, 2020 29.50 30.00 27.20 28.00 38,345 -0.10(-0.36%)
Nov 10, 2020 24.50 29.00 24.50 28.10 81,579 +3.10(+12.40%)
Nov 09, 2020 25.50 26.60 23.50 25.00 94,688 -1.70(-6.37%)
Nov 06, 2020 27.00 27.60 26.07 26.70 51,640 -0.80(-2.91%)
Nov 05, 2020 27.00 28.30 26.70 27.50 54,304 -0.30(-1.08%)
Nov 04, 2020 28.70 30.40 27.50 27.80 48,895 -0.60(-2.11%)
Nov 03, 2020 26.70 30.00 26.10 28.40 98,348 +1.20(+4.41%)
Nov 02, 2020 29.50 31.00 26.80 27.20 130,097 -2.80(-9.33%)
Oct 30, 2020 30.50 32.50 28.80 30.00 76,820 -1.30(-4.15%)
Oct 29, 2020 36.00 36.50 30.00 31.30 149,547 -2.30(-6.85%)
Oct 28, 2020 29.60 42.00 28.10 33.60 932,355 +0.80(+2.44%)
Oct 27, 2020 35.30 38.30 32.30 32.80 327,182 -6.20(-15.90%)
Oct 26, 2020 43.00 44.70 37.20 39.00 651,151 -13.00(-25.00%)
Oct 23, 2020 40.00 82.90 36.00 52.00 2,551,990 -326.80(-86.27%)
Oct 22, 2020 376.40 397.30 358.50 378.80 5,312 +7.60(+2.05%)
Oct 21, 2020 383.50 408.48 370.10 371.20 6,054 -15.60(-4.03%)
Oct 20, 2020 381.20 410.10 380.80 386.80 5,428 -16.50(-4.09%)
Oct 19, 2020 421.20 423.90 393.46 403.30 3,912 -6.40(-1.56%)
Oct 16, 2020 395.00 419.50 395.00 409.70 4,870 +10.20(+2.55%)
Oct 15, 2020 390.00 404.70 380.70 399.50 3,989 -5.60(-1.38%)
Oct 14, 2020 416.00 435.69 377.30 405.10 10,779 -2.80(-0.69%)
Oct 13, 2020 355.00 420.00 355.00 407.90 26,672 +67.70(+19.90%)
Oct 12, 2020 375.50 378.00 330.70 340.20 15,450 -35.30(-9.40%)
Oct 09, 2020 380.70 384.90 370.22 375.50 3,050 -5.20(-1.37%)
Oct 08, 2020 398.00 398.00 375.10 380.70 5,726 -17.00(-4.27%)
Oct 07, 2020 381.40 399.46 380.00 397.70 3,354 +11.90(+3.08%)
Oct 06, 2020 394.60 394.60 375.60 385.80 2,985 +2.00(+0.52%)
Oct 05, 2020 404.90 405.00 378.10 383.80 4,067 -10.70(-2.71%)
Oct 02, 2020 382.00 395.00 375.00 394.50 3,500 +2.20(+0.56%)
Oct 01, 2020 400.00 409.20 385.60 392.30 5,688 +1.40(+0.36%)
Sep 30, 2020 387.80 399.70 384.50 390.90 3,549 +3.00(+0.77%)
Sep 29, 2020 399.50 405.00 384.20 387.90 4,334 -11.60(-2.90%)
Sep 28, 2020 400.00 417.31 391.20 399.50 3,083 +3.30(+0.83%)
Sep 25, 2020 380.00 404.70 380.00 396.20 2,380 +11.90(+3.10%)
Sep 24, 2020 391.90 410.00 378.90 384.30 4,248 -11.60(-2.93%)
Sep 23, 2020 415.00 415.00 392.40 395.90 4,466 -16.10(-3.91%)
Sep 22, 2020 428.00 428.00 409.20 412.00 3,142 -12.10(-2.85%)
Sep 21, 2020 432.70 435.12 406.00 424.10 3,658 -0.60(-0.14%)
Sep 18, 2020 411.70 425.60 390.00 424.70 6,270 +15.70(+3.84%)
Sep 17, 2020 383.40 410.00 370.00 409.00 5,522 +24.00(+6.23%)
Sep 16, 2020 386.90 390.00 375.50 385.00 3,582 +4.40(+1.16%)
Sep 15, 2020 373.20 389.90 373.20 380.60 4,435 +4.30(+1.14%)
Sep 14, 2020 385.00 395.30 372.70 376.30 6,891 -8.80(-2.29%)
Sep 11, 2020 430.00 430.01 370.60 385.10 18,840 -49.90(-11.47%)
Sep 10, 2020 484.90 498.96 420.50 435.00 16,909 -18.50(-4.08%)
Sep 09, 2020 403.00 460.00 400.10 453.50 17,106 +56.50(+14.23%)
Sep 08, 2020 386.50 399.40 370.00 397.00 8,287 +18.50(+4.89%)
Sep 04, 2020 381.00 395.00 365.10 378.50 6,690 -2.50(-0.66%)
Sep 03, 2020 409.80 409.80 372.60 381.00 10,042 -11.50(-2.93%)
Sep 02, 2020 390.00 399.06 378.93 392.50 10,960 +17.60(+4.69%)
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.