Biondvax Pharma Ads (NQ: BVXV )

2.760 USD -0.070 (-2.47%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 2.720 2.870 2.650 2.830 85,393 +0.06(+2.17%)
May 10, 2021 2.860 3.061 2.760 2.770 185,751 -0.09(-3.15%)
May 07, 2021 2.850 3.000 2.820 2.860 75,600 +0.06(+2.14%)
May 06, 2021 3.000 3.000 2.770 2.800 140,718 -0.16(-5.41%)
May 05, 2021 3.039 3.120 2.900 2.960 111,522 -0.06(-1.99%)
May 04, 2021 3.150 3.150 3.000 3.020 87,107 -0.16(-5.03%)
May 03, 2021 3.250 3.250 3.100 3.180 32,850 -0.02(-0.63%)
Apr 30, 2021 3.210 3.260 3.151 3.200 42,400 -0.01(-0.31%)
Apr 29, 2021 3.330 3.400 3.210 3.210 81,112 -0.12(-3.60%)
Apr 28, 2021 3.300 3.400 3.220 3.330 34,880 +0.03(+0.91%)
Apr 27, 2021 3.400 3.480 3.230 3.300 190,235 -0.12(-3.51%)
Apr 26, 2021 3.340 3.450 3.340 3.420 57,232 +0.05(+1.48%)
Apr 23, 2021 3.160 3.370 3.160 3.370 111,300 +0.24(+7.67%)
Apr 22, 2021 3.050 3.180 3.020 3.130 160,052 +0.13(+4.33%)
Apr 21, 2021 2.850 3.100 2.760 3.000 110,645 +0.07(+2.39%)
Apr 20, 2021 3.080 3.080 2.900 2.930 179,889 -0.15(-4.87%)
Apr 19, 2021 3.130 3.150 3.010 3.080 96,938 -0.01(-0.32%)
Apr 16, 2021 3.010 3.182 3.000 3.090 101,100 +0.07(+2.32%)
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%)
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.