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 (%)
May 30, 2017 7.400 7.400 7.400 13 -0.12(-1.60%)
May 26, 2017 7.600 7.830 7.500 7.520 5,533 -0.04(-0.53%)
May 25, 2017 7.663 7.820 7.550 7.560 2,840 -0.17(-2.20%)
May 24, 2017 7.748 7.860 7.260 7.730 18,479 -0.03(-0.39%)
May 23, 2017 7.876 8.070 7.750 7.760 15,905 -0.06(-0.77%)
May 22, 2017 7.890 8.290 7.820 7.820 11,661 +0.02(+0.26%)
May 19, 2017 7.660 7.900 7.530 7.800 18,832 +0.30(+4.00%)
May 18, 2017 7.640 7.950 7.250 7.500 22,215 -0.25(-3.23%)
May 17, 2017 8.200 8.200 7.750 7.750 42,561 -0.55(-6.63%)
May 16, 2017 8.470 8.470 7.840 8.300 90,273 -0.10(-1.19%)
May 15, 2017 7.610 8.690 7.610 8.400 263,307 +1.10(+15.07%)
May 12, 2017 7.240 7.450 7.080 7.300 9,999 +0.06(+0.83%)
May 11, 2017 7.280 7.440 7.100 7.240 24,022 +0.04(+0.56%)
May 10, 2017 6.910 7.281 6.887 7.200 37,966 +0.37(+5.42%)
May 09, 2017 6.640 6.970 6.620 6.830 17,615 +0.18(+2.71%)
May 08, 2017 6.528 6.650 6.310 6.650 17,795 +0.07(+1.06%)
May 05, 2017 6.700 6.700 6.567 6.580 3,978 +0.05(+0.77%)
May 04, 2017 6.700 6.700 6.530 6.530 950 -0.13(-1.96%)
May 03, 2017 6.460 6.750 6.460 6.660 37,580 +0.24(+3.74%)
May 02, 2017 6.350 6.500 6.350 6.420 3,530 +0.02(+0.31%)
May 01, 2017 6.550 6.550 6.350 6.400 7,653 -0.15(-2.29%)
Apr 28, 2017 6.392 6.550 6.392 6.550 2,100 +0.18(+2.83%)
Apr 27, 2017 6.410 6.449 6.370 6.370 575 -0.08(-1.24%)
Apr 26, 2017 6.450 6.490 6.346 6.450 2,731 +0.00(+0.00%)
Apr 25, 2017 6.370 6.490 6.328 6.450 13,744 +0.17(+2.71%)
Apr 24, 2017 6.450 6.450 6.250 6.280 3,813 +0.03(+0.48%)
Apr 21, 2017 6.440 6.554 6.250 6.250 14,126 -0.29(-4.43%)
Apr 20, 2017 6.440 6.630 6.410 6.540 12,734 +0.11(+1.71%)
Apr 19, 2017 6.570 6.660 6.300 6.430 20,340 +0.03(+0.47%)
Apr 18, 2017 6.600 6.719 6.400 6.400 35,448 -0.15(-2.29%)
Apr 17, 2017 6.320 6.590 6.310 6.550 14,154 +0.08(+1.24%)
Apr 13, 2017 6.600 6.600 6.410 6.470 9,925 -0.01(-0.15%)
Apr 12, 2017 6.520 6.730 6.326 6.480 8,039 -0.29(-4.28%)
Apr 11, 2017 7.023 7.035 6.560 6.770 55,385 -0.23(-3.29%)
Apr 10, 2017 7.090 7.170 7.000 7.000 16,240 -0.09(-1.27%)
Apr 07, 2017 7.100 7.205 7.000 7.090 30,927 -0.08(-1.12%)
Apr 06, 2017 7.220 7.695 7.018 7.170 90,851 +0.04(+0.56%)
Apr 05, 2017 7.480 7.480 7.000 7.130 60,027 -0.27(-3.65%)
Apr 04, 2017 7.200 7.500 6.920 7.400 176,815 +0.60(+8.82%)
Apr 03, 2017 6.300 6.850 6.120 6.800 146,173 +1.00(+17.24%)
Mar 31, 2017 6.470 6.470 5.700 5.800 126,979 -0.41(-6.60%)
Mar 30, 2017 7.630 7.870 6.200 6.210 2,892,811 +0.54(+9.52%)
Mar 29, 2017 6.110 6.110 5.650 5.670 37,967 +0.04(+0.63%)
Mar 28, 2017 5.650 5.660 5.620 5.634 3,849 +0.28(+5.31%)
Mar 27, 2017 5.350 5.350 5.350 5.350 300 +0.16(+3.06%)
Mar 24, 2017 5.150 5.500 5.150 5.191 1,981 -0.15(-2.78%)
Mar 23, 2017 5.400 5.440 5.340 5.340 1,358 -0.03(-0.47%)
Mar 21, 2017 5.365 5.365 5.365 0 +0.08(+1.42%)
Mar 20, 2017 5.400 5.402 5.280 5.290 5,424 -0.24(-4.34%)
Mar 17, 2017 5.520 5.530 5.370 5.530 8,700 -0.01(-0.18%)
Mar 16, 2017 5.310 5.580 5.310 5.540 3,888 +0.21(+3.94%)
Mar 15, 2017 5.470 5.470 5.250 5.330 12,476 -0.04(-0.74%)
Mar 14, 2017 5.430 5.464 5.370 5.370 3,082 -0.05(-0.92%)
Mar 13, 2017 5.600 5.630 5.330 5.420 20,763 -0.12(-2.17%)
Mar 10, 2017 5.625 5.625 5.520 5.540 3,020 +0.09(+1.67%)
Mar 09, 2017 5.449 5.449 5.449 5.449 538 +0.08(+1.47%)
Mar 08, 2017 5.370 5.510 5.370 5.370 6,100 -0.13(-2.36%)
Mar 07, 2017 5.500 5.680 5.350 5.500 23,831 -0.09(-1.61%)
Mar 06, 2017 5.700 5.700 5.550 5.590 8,026 -0.40(-6.70%)
Mar 03, 2017 6.000 6.100 5.450 5.991 4,027 -0.01(-0.15%)
Mar 02, 2017 6.010 6.048 6.000 6.000 11,285 +0.00(+0.00%)
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.