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 (%)
Dec 30, 2022 3.090 3.140 2.830 2.960 31,444 -0.14(-4.45%)
Dec 29, 2022 2.840 3.130 2.840 3.098 14,685 +0.16(+5.36%)
Dec 28, 2022 3.060 3.150 2.830 2.940 26,574 -0.12(-3.92%)
Dec 27, 2022 3.240 3.240 3.040 3.060 26,573 -0.20(-6.13%)
Dec 23, 2022 3.300 3.300 3.077 3.260 14,926 +0.03(+1.02%)
Dec 22, 2022 3.240 3.300 3.120 3.227 17,506 -0.01(-0.40%)
Dec 21, 2022 3.250 3.372 3.098 3.240 23,122 -0.02(-0.61%)
Dec 20, 2022 3.440 3.440 3.091 3.260 17,471 -0.18(-5.09%)
Dec 19, 2022 3.600 3.730 3.300 3.435 55,918 -0.17(-4.58%)
Dec 16, 2022 4.650 4.650 3.520 3.600 270,398 -5.10(-58.62%)
Dec 15, 2022 11.49 11.49 7.950 8.700 36,265 -2.10(-19.44%)
Dec 14, 2022 10.31 11.04 10.31 10.80 9,064 +0.49(+4.75%)
Dec 13, 2022 10.70 11.04 10.20 10.31 9,435 -0.44(-4.09%)
Dec 12, 2022 10.90 11.00 10.22 10.75 8,415 -0.21(-1.87%)
Dec 09, 2022 10.47 10.98 10.16 10.96 8,598 +0.76(+7.51%)
Dec 08, 2022 9.800 10.85 9.800 10.19 30,565 +0.32(+3.20%)
Dec 07, 2022 9.680 10.00 9.670 9.875 17,721 +0.06(+0.66%)
Dec 06, 2022 9.680 9.941 9.670 9.810 4,537 -0.11(-1.07%)
Dec 05, 2022 9.851 9.916 9.610 9.916 7,225 +0.12(+1.18%)
Dec 02, 2022 9.650 9.890 9.310 9.801 8,470 +0.04(+0.37%)
Dec 01, 2022 9.470 9.900 9.020 9.765 25,154 +0.00(+0.05%)
Nov 30, 2022 10.02 10.02 8.767 9.760 13,679 +0.21(+2.20%)
Nov 29, 2022 8.810 9.990 8.620 9.550 20,487 +0.65(+7.30%)
Nov 28, 2022 7.650 8.969 7.650 8.900 32,244 +1.16(+14.99%)
Nov 25, 2022 8.966 9.291 7.610 7.740 31,290 +6.81(+731.63%)
Nov 23, 2022 0.9115 0.9899 0.9115 0.9307 75,851 +0.01(+0.92%)
Nov 22, 2022 0.8600 0.9299 0.8600 0.9222 47,344 +0.04(+5.08%)
Nov 21, 2022 0.8708 0.8900 0.8602 0.8776 10,097 +0.01(+0.87%)
Nov 18, 2022 0.8900 0.9500 0.8512 0.8700 36,594 +0.00(+0.00%)
Nov 17, 2022 0.8800 0.8901 0.8500 0.8700 41,170 -0.03(-3.35%)
Nov 16, 2022 0.9200 0.9601 0.8511 0.9002 60,267 -0.05(-5.29%)
Nov 15, 2022 0.8800 0.9800 0.8800 0.9505 29,713 +0.00(+0.09%)
Nov 14, 2022 0.9600 0.9900 0.8511 0.9496 70,425 -0.05(-5.03%)
Nov 11, 2022 1.020 1.020 0.9203 0.9999 40,460 +0.01(+1.00%)
Nov 10, 2022 1.000 1.035 0.9800 0.9900 79,731 +0.03(+3.49%)
Nov 09, 2022 0.8597 0.9800 0.8300 0.9566 100,113 +0.13(+15.06%)
Nov 08, 2022 0.8400 0.8800 0.8150 0.8314 26,560 +0.00(+0.28%)
Nov 07, 2022 0.8200 0.8400 0.8150 0.8291 46,789 -0.01(-1.29%)
Nov 04, 2022 0.8400 0.8400 0.8301 0.8399 32,110 +0.00(+0.08%)
Nov 03, 2022 0.8400 0.8400 0.8190 0.8392 62,051 +0.02(+2.47%)
Nov 02, 2022 0.7700 0.8199 0.7600 0.8190 58,268 +0.06(+7.76%)
Nov 01, 2022 0.7531 0.7600 0.7451 0.7600 11,206 +0.00(+0.12%)
Oct 31, 2022 0.7300 0.7635 0.7274 0.7591 24,446 +0.01(+1.23%)
Oct 28, 2022 0.7400 0.7700 0.7341 0.7499 25,291 +0.00(+0.63%)
Oct 27, 2022 0.7700 0.7700 0.7000 0.7452 45,338 -0.01(-1.95%)
Oct 26, 2022 0.7000 0.7600 0.7000 0.7600 57,093 +0.06(+8.56%)
Oct 25, 2022 0.6800 0.7297 0.6650 0.7001 34,848 +0.00(+0.10%)
Oct 24, 2022 0.6600 0.6999 0.6500 0.6994 59,698 +0.01(+1.38%)
Oct 21, 2022 0.6100 0.6900 0.6100 0.6899 59,588 +0.05(+8.65%)
Oct 20, 2022 0.6200 0.6500 0.6109 0.6350 33,273 +0.02(+2.58%)
Oct 19, 2022 0.5829 0.6200 0.5771 0.6190 59,132 +0.02(+3.17%)
Oct 18, 2022 0.5800 0.6100 0.5800 0.6000 102,966 +0.05(+9.09%)
Oct 17, 2022 0.6200 0.6500 0.5335 0.5500 198,092 -0.06(-9.49%)
Oct 14, 2022 0.6100 0.6400 0.5900 0.6077 37,020 -0.01(-1.97%)
Oct 13, 2022 0.6599 0.6599 0.6069 0.6199 82,751 -0.04(-5.63%)
Oct 12, 2022 0.6600 0.6899 0.6100 0.6569 39,246 -0.03(-4.09%)
Oct 11, 2022 0.6700 0.6900 0.6000 0.6849 42,837 -0.01(-1.40%)
Oct 10, 2022 0.7249 0.7500 0.6449 0.6946 84,269 -0.00(-0.66%)
Oct 07, 2022 0.7200 0.7299 0.6969 0.6992 18,270 +0.00(+0.60%)
Oct 06, 2022 0.7050 0.7499 0.6800 0.6950 49,794 -0.03(-3.94%)
Oct 05, 2022 0.7300 0.7799 0.7050 0.7235 12,001 -0.03(-4.24%)
Oct 04, 2022 0.7800 0.7900 0.7000 0.7555 19,444 +0.06(+7.93%)
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.