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 (%)
May 29, 2020 204.20 206.00 185.50 199.00 6,510 -6.70(-3.26%)
May 28, 2020 210.10 214.90 192.10 205.70 9,615 -2.90(-1.39%)
May 27, 2020 187.40 214.90 187.40 208.60 9,776 +18.60(+9.79%)
May 26, 2020 225.00 226.50 190.00 190.00 15,694 -26.50(-12.24%)
May 22, 2020 254.20 255.00 210.00 216.50 17,280 -30.20(-12.24%)
May 21, 2020 203.50 249.00 203.50 246.70 20,193 +46.70(+23.35%)
May 20, 2020 195.00 200.00 189.20 200.00 7,825 +5.00(+2.56%)
May 19, 2020 194.20 195.00 185.50 195.00 9,294 +10.40(+5.63%)
May 18, 2020 177.90 195.00 173.30 184.60 14,468 +14.80(+8.72%)
May 15, 2020 157.00 174.90 150.20 169.80 13,720 +15.80(+10.26%)
May 14, 2020 163.00 166.24 150.00 154.00 9,434 -8.15(-5.03%)
May 13, 2020 170.00 172.20 155.00 162.15 7,782 -7.85(-4.62%)
May 12, 2020 160.00 172.60 157.10 170.00 8,160 +12.70(+8.07%)
May 11, 2020 152.10 159.05 152.00 157.30 6,878 +1.60(+1.03%)
May 08, 2020 158.60 161.00 155.00 155.70 6,070 -2.90(-1.83%)
May 07, 2020 180.00 180.00 157.50 158.60 12,437 -17.95(-10.17%)
May 06, 2020 170.00 178.00 168.10 176.55 12,692 +8.85(+5.28%)
May 05, 2020 170.00 178.00 160.20 167.70 17,069 +7.70(+4.81%)
May 04, 2020 168.00 168.00 145.20 160.00 15,226 +23.00(+16.79%)
May 01, 2020 135.00 137.00 116.20 137.00 13,470 +2.00(+1.48%)
Apr 30, 2020 172.30 179.50 132.60 135.00 36,848 -20.00(-12.90%)
Apr 29, 2020 122.40 155.00 122.40 155.00 43,794 +42.57(+37.86%)
Apr 28, 2020 102.50 116.93 100.00 112.43 23,681 +21.33(+23.42%)
Apr 27, 2020 92.80 92.80 90.00 91.10 1,606 -0.90(-0.98%)
Apr 24, 2020 90.70 93.40 90.00 92.00 1,150 -1.50(-1.60%)
Apr 23, 2020 89.60 95.32 89.60 93.50 904 +3.40(+3.77%)
Apr 22, 2020 91.90 91.90 87.50 90.10 1,188 +0.10(+0.11%)
Apr 21, 2020 96.00 97.30 79.60 90.00 4,174 -4.61(-4.87%)
Apr 20, 2020 93.70 97.80 91.50 94.61 4,557 +4.71(+5.24%)
Apr 17, 2020 85.00 89.90 84.50 89.90 2,500 +5.55(+6.58%)
Apr 16, 2020 82.10 87.50 82.00 84.35 2,273 +2.35(+2.87%)
Apr 15, 2020 83.40 86.60 82.00 82.00 1,342 -1.00(-1.20%)
Apr 14, 2020 78.00 91.77 78.00 83.00 4,908 +6.00(+7.79%)
Apr 13, 2020 78.30 79.88 76.01 77.00 1,267 +1.92(+2.56%)
Apr 09, 2020 78.00 78.00 73.89 75.08 1,090 +1.08(+1.46%)
Apr 08, 2020 77.50 79.50 74.00 74.00 1,292 -2.80(-3.65%)
Apr 07, 2020 77.90 78.00 73.50 76.80 3,708 +3.80(+5.21%)
Apr 06, 2020 72.20 75.57 72.20 73.00 871 +1.00(+1.39%)
Apr 03, 2020 75.90 75.90 72.00 72.00 1,720 -1.40(-1.91%)
Apr 02, 2020 75.40 77.19 73.20 73.40 494 +0.15(+0.21%)
Apr 01, 2020 74.80 74.80 73.00 73.25 474 -3.75(-4.88%)
Mar 31, 2020 75.00 77.90 72.10 77.00 567 +0.40(+0.52%)
Mar 30, 2020 77.90 78.00 71.92 76.60 895 +5.10(+7.13%)
Mar 27, 2020 75.40 78.00 71.50 71.50 1,500 -3.70(-4.92%)
Mar 26, 2020 74.00 77.30 73.00 75.20 2,297 +3.70(+5.17%)
Mar 25, 2020 76.60 77.40 70.00 71.50 1,254 +1.00(+1.42%)
Mar 24, 2020 75.00 82.89 70.50 70.50 5,210 -2.00(-2.76%)
Mar 23, 2020 64.00 75.00 64.00 72.50 3,419 +10.50(+16.94%)
Mar 20, 2020 61.00 64.10 61.00 62.00 1,620 +2.00(+3.33%)
Mar 19, 2020 58.40 68.50 55.30 60.00 2,893 +4.70(+8.50%)
Mar 18, 2020 57.30 60.95 54.00 55.30 2,816 -4.80(-7.99%)
Mar 17, 2020 53.70 61.30 53.70 60.10 2,648 +6.50(+12.13%)
Mar 16, 2020 53.60 59.30 53.60 53.60 4,566 -8.65(-13.90%)
Mar 13, 2020 57.70 65.00 57.70 62.25 1,760 +7.25(+13.18%)
Mar 12, 2020 63.10 63.10 52.00 55.00 7,548 -10.35(-15.84%)
Mar 11, 2020 71.30 71.91 65.20 65.35 4,525 -8.65(-11.69%)
Mar 10, 2020 71.20 74.00 71.20 74.00 1,015 +2.70(+3.79%)
Mar 09, 2020 80.50 80.50 67.26 71.30 5,466 -11.10(-13.47%)
Mar 06, 2020 82.83 84.69 81.20 82.40 1,760 +0.40(+0.49%)
Mar 05, 2020 78.60 86.40 78.60 82.00 1,561 -1.90(-2.26%)
Mar 04, 2020 87.60 87.70 81.30 83.90 720 -1.20(-1.41%)
Mar 03, 2020 90.90 90.90 80.80 85.10 2,365 +0.10(+0.12%)
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.