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 31, 2022 1.310 1.380 1.260 1.340 47,182 +0.04(+3.08%)
May 27, 2022 1.300 1.355 1.232 1.300 24,572 +0.00(+0.00%)
May 26, 2022 1.230 1.310 1.210 1.300 42,558 +0.04(+3.17%)
May 25, 2022 1.300 1.340 1.220 1.260 24,813 -0.01(-0.79%)
May 24, 2022 1.350 1.360 1.220 1.270 55,810 -0.03(-2.31%)
May 23, 2022 1.360 1.360 1.280 1.300 21,264 +0.00(+0.00%)
May 20, 2022 1.300 1.321 1.254 1.300 26,184 +0.01(+0.78%)
May 19, 2022 1.310 1.390 1.250 1.290 25,399 -0.06(-4.44%)
May 18, 2022 1.400 1.410 1.330 1.350 15,388 -0.04(-2.88%)
May 17, 2022 1.360 1.390 1.290 1.390 15,048 +0.07(+5.30%)
May 16, 2022 1.310 1.370 1.290 1.320 27,940 +0.01(+0.76%)
May 13, 2022 1.230 1.340 1.200 1.310 33,975 +0.11(+9.17%)
May 12, 2022 1.170 1.276 1.160 1.200 52,930 -0.01(-0.83%)
May 11, 2022 1.410 1.455 1.180 1.210 88,198 -0.09(-7.28%)
May 10, 2022 1.300 1.560 1.280 1.305 43,220 +0.01(+1.16%)
May 09, 2022 1.320 1.380 1.260 1.290 122,732 -0.11(-7.86%)
May 06, 2022 1.450 1.540 1.320 1.400 110,940 -0.05(-3.45%)
May 05, 2022 1.570 1.601 1.450 1.450 90,829 -0.15(-9.38%)
May 04, 2022 1.630 1.700 1.540 1.600 134,981 -0.05(-3.03%)
May 03, 2022 1.380 1.760 1.375 1.650 369,977 +0.25(+17.86%)
May 02, 2022 1.270 1.450 1.251 1.400 289,290 +0.11(+8.53%)
Apr 29, 2022 1.300 1.350 1.280 1.290 30,502 -0.01(-0.77%)
Apr 28, 2022 1.280 1.325 1.240 1.300 63,537 +0.03(+2.36%)
Apr 27, 2022 1.260 1.330 1.260 1.270 47,142 -0.02(-1.55%)
Apr 26, 2022 1.290 1.380 1.290 1.290 43,254 -0.06(-4.44%)
Apr 25, 2022 1.270 1.360 1.261 1.350 43,066 +0.03(+2.27%)
Apr 22, 2022 1.340 1.390 1.310 1.320 75,705 -0.03(-2.22%)
Apr 21, 2022 1.480 1.510 1.340 1.350 141,119 -0.14(-9.40%)
Apr 20, 2022 1.490 1.570 1.450 1.490 88,258 -0.03(-1.97%)
Apr 19, 2022 1.550 1.585 1.500 1.520 168,047 -0.09(-5.59%)
Apr 18, 2022 1.610 1.639 1.560 1.610 49,135 +0.02(+1.26%)
Apr 14, 2022 1.590 1.620 1.570 1.590 73,860 -0.03(-1.85%)
Apr 13, 2022 1.620 1.630 1.550 1.620 66,450 +0.05(+3.18%)
Apr 12, 2022 1.700 1.750 1.570 1.570 173,012 -0.12(-7.10%)
Apr 11, 2022 1.750 1.750 1.650 1.690 119,562 +0.01(+0.60%)
Apr 08, 2022 1.710 1.765 1.680 1.680 62,611 -0.03(-1.75%)
Apr 07, 2022 1.870 1.870 1.700 1.710 153,117 -0.15(-8.06%)
Apr 06, 2022 1.880 1.900 1.772 1.860 138,081 -0.02(-1.06%)
Apr 05, 2022 1.950 1.965 1.800 1.880 502,211 +0.03(+1.62%)
Apr 04, 2022 1.700 1.900 1.640 1.850 510,891 +0.17(+10.12%)
Apr 01, 2022 1.660 1.730 1.630 1.680 132,890 +0.02(+1.20%)
Mar 31, 2022 1.700 1.789 1.620 1.660 344,180 -0.09(-5.14%)
Mar 30, 2022 1.840 1.850 1.710 1.750 596,220 -0.08(-4.37%)
Mar 29, 2022 1.690 1.860 1.690 1.830 878,290 +0.07(+3.98%)
Mar 28, 2022 1.690 1.780 1.620 1.760 1,206,299 -0.02(-1.12%)
Mar 25, 2022 1.600 1.800 1.580 1.780 2,881,303 +0.04(+2.30%)
Mar 24, 2022 2.180 2.290 1.680 1.740 61,695,616 +0.37(+27.01%)
Mar 23, 2022 1.320 1.400 1.300 1.370 161,064 +0.06(+4.58%)
Mar 22, 2022 1.320 1.330 1.250 1.310 72,358 +0.07(+5.63%)
Mar 21, 2022 1.280 1.280 1.230 1.240 102,741 -0.06(-4.60%)
Mar 18, 2022 1.250 1.320 1.241 1.300 76,234 +0.05(+4.00%)
Mar 17, 2022 1.250 1.260 1.233 1.250 50,600 +0.00(+0.00%)
Mar 16, 2022 1.180 1.260 1.170 1.250 108,890 +0.06(+5.04%)
Mar 15, 2022 1.190 1.200 1.180 1.190 50,575 -0.04(-3.25%)
Mar 14, 2022 1.230 1.230 1.160 1.230 109,315 +0.02(+1.65%)
Mar 11, 2022 1.250 1.290 1.180 1.210 24,586 -0.04(-3.20%)
Mar 10, 2022 1.240 1.280 1.220 1.250 58,556 +0.00(+0.00%)
Mar 09, 2022 1.150 1.260 1.150 1.250 112,103 +0.08(+6.84%)
Mar 08, 2022 1.130 1.220 1.120 1.170 83,380 +0.01(+1.30%)
Mar 07, 2022 1.180 1.180 1.130 1.155 56,768 -0.03(-2.94%)
Mar 04, 2022 1.200 1.220 1.180 1.190 64,822 -0.01(-0.83%)
Mar 03, 2022 1.290 1.290 1.200 1.200 98,456 -0.09(-6.98%)
Mar 02, 2022 1.330 1.330 1.250 1.290 83,508 -0.01(-0.77%)
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.