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 (%)
Oct 29, 2021 2.080 2.171 2.080 2.080 47,084 -0.03(-1.42%)
Oct 28, 2021 2.130 2.190 2.110 2.110 62,027 -0.04(-1.86%)
Oct 27, 2021 2.100 2.210 2.120 2.150 47,430 +0.03(+1.42%)
Oct 26, 2021 2.200 2.120 2.120 57,432 -0.14(-6.19%)
Oct 25, 2021 2.160 2.290 2.111 2.260 55,194 +0.08(+3.67%)
Oct 22, 2021 2.250 2.180 81,634 -0.10(-4.39%)
Oct 21, 2021 2.400 2.457 2.220 2.280 79,232 -0.11(-4.60%)
Oct 20, 2021 2.400 2.420 2.360 2.390 64,771 -0.01(-0.42%)
Oct 19, 2021 2.420 2.450 2.380 2.400 169,881 +0.08(+3.45%)
Oct 18, 2021 2.250 2.400 2.245 2.320 110,833 +0.11(+4.98%)
Oct 15, 2021 2.210 2.260 2.120 2.210 47,588 +0.02(+0.91%)
Oct 14, 2021 2.160 2.210 2.120 2.190 52,325 +0.00(+0.00%)
Oct 13, 2021 2.140 2.230 2.090 2.190 66,343 +0.04(+1.86%)
Oct 12, 2021 2.050 2.150 2.030 2.150 41,735 +0.04(+1.90%)
Oct 11, 2021 2.070 2.110 2.010 2.110 79,394 +0.04(+1.93%)
Oct 08, 2021 2.100 2.150 2.060 2.070 34,933 -0.05(-2.36%)
Oct 07, 2021 2.050 2.160 2.050 2.120 53,050 +0.05(+2.42%)
Oct 06, 2021 2.110 2.140 2.030 2.070 103,435 -0.10(-4.61%)
Oct 05, 2021 2.180 2.220 2.120 2.170 61,063 -0.01(-0.46%)
Oct 04, 2021 2.160 2.190 2.100 2.180 126,901 +0.00(+0.00%)
Oct 01, 2021 2.210 2.210 2.130 2.180 55,661 -0.02(-0.91%)
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%)
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.