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 (%)
Sep 30, 2022 0.6501 0.7300 0.6501 0.7300 227,700 +0.07(+10.62%)
Sep 29, 2022 0.8299 0.8299 0.6460 0.6599 511,526 -0.17(-20.49%)
Sep 28, 2022 0.8447 0.8800 0.8200 0.8300 64,925 -0.02(-2.03%)
Sep 27, 2022 0.9100 0.9999 0.8000 0.8472 104,869 -0.09(-9.12%)
Sep 26, 2022 1.000 1.030 0.9300 0.9322 31,239 -0.07(-6.77%)
Sep 23, 2022 1.070 1.100 0.9402 0.9999 129,857 -0.07(-6.55%)
Sep 22, 2022 0.9300 1.180 0.9300 1.070 1,341,864 +0.11(+11.03%)
Sep 21, 2022 0.9800 1.000 0.8882 0.9637 39,121 -0.02(-1.66%)
Sep 20, 2022 1.030 1.080 0.9645 0.9800 43,269 +0.00(+0.00%)
Sep 19, 2022 1.000 1.000 0.9501 0.9800 12,058 -0.02(-2.00%)
Sep 16, 2022 0.9800 1.010 0.9553 1.000 24,745 +0.02(+2.01%)
Sep 15, 2022 1.000 1.055 0.9801 0.9803 84,827 -0.03(-3.08%)
Sep 14, 2022 1.040 1.100 1.000 1.012 31,432 -0.05(-4.58%)
Sep 13, 2022 1.080 1.080 1.040 1.060 11,118 -0.00(-0.47%)
Sep 12, 2022 1.030 1.100 1.020 1.065 21,308 +0.02(+1.62%)
Sep 09, 2022 1.130 1.130 1.020 1.048 21,830 +0.01(+0.77%)
Sep 08, 2022 0.9900 1.040 0.9900 1.040 9,236 +0.03(+2.97%)
Sep 07, 2022 1.000 1.040 0.9806 1.010 37,191 -0.02(-1.56%)
Sep 06, 2022 1.040 1.101 1.020 1.026 25,433 -0.02(-2.29%)
Sep 02, 2022 1.040 1.060 1.040 1.050 15,592 -0.01(-1.41%)
Sep 01, 2022 1.090 1.113 1.050 1.065 46,332 -0.04(-3.62%)
Aug 31, 2022 1.100 1.150 1.100 1.105 20,948 +0.00(+0.00%)
Aug 30, 2022 1.130 1.150 1.100 1.105 31,222 -0.03(-2.64%)
Aug 29, 2022 1.130 1.140 1.110 1.135 51,059 -0.00(-0.44%)
Aug 26, 2022 1.160 1.170 1.130 1.140 52,134 -0.03(-2.15%)
Aug 25, 2022 1.160 1.170 1.160 1.165 13,776 +0.01(+0.43%)
Aug 24, 2022 1.160 1.180 1.160 1.160 19,595 +0.00(+0.00%)
Aug 23, 2022 1.160 1.189 1.160 1.160 21,496 -0.02(-1.69%)
Aug 22, 2022 1.220 1.240 1.170 1.180 10,738 +0.00(+0.00%)
Aug 19, 2022 1.190 1.200 1.170 1.180 12,405 -0.01(-0.84%)
Aug 18, 2022 1.180 1.230 1.170 1.190 39,953 -0.02(-1.65%)
Aug 17, 2022 1.200 1.229 1.190 1.210 17,747 +0.00(+0.00%)
Aug 16, 2022 1.250 1.250 1.210 1.210 53,864 -0.03(-2.42%)
Aug 15, 2022 1.240 1.270 1.220 1.240 12,306 -0.01(-0.80%)
Aug 12, 2022 1.240 1.250 1.200 1.250 26,764 +0.03(+2.46%)
Aug 11, 2022 1.260 1.270 1.220 1.220 36,206 -0.04(-3.17%)
Aug 10, 2022 1.260 1.270 1.250 1.260 66,777 +0.00(+0.19%)
Aug 09, 2022 1.240 1.270 1.231 1.258 90,960 +0.01(+0.61%)
Aug 08, 2022 1.290 1.290 1.200 1.250 26,237 +0.03(+2.46%)
Aug 05, 2022 1.150 1.250 1.130 1.220 73,715 +0.02(+1.67%)
Aug 04, 2022 1.150 1.205 1.150 1.200 25,604 +0.01(+0.84%)
Aug 03, 2022 1.180 1.200 1.170 1.190 37,397 +0.01(+0.85%)
Aug 02, 2022 1.170 1.188 1.170 1.180 17,855 -0.01(-0.84%)
Aug 01, 2022 1.200 1.210 1.180 1.190 16,791 -0.01(-0.42%)
Jul 29, 2022 1.170 1.210 1.160 1.195 24,061 +0.02(+1.27%)
Jul 28, 2022 1.190 1.200 1.180 1.180 36,020 -0.01(-0.84%)
Jul 27, 2022 1.200 1.210 1.180 1.190 6,662 -0.00(-0.14%)
Jul 26, 2022 1.220 1.229 1.170 1.192 8,151 -0.02(-1.89%)
Jul 25, 2022 1.190 1.236 1.150 1.215 27,460 -0.01(-0.45%)
Jul 22, 2022 1.236 1.236 1.210 1.220 17,222 -0.01(-0.80%)
Jul 21, 2022 1.280 1.280 1.220 1.230 19,662 +0.02(+1.65%)
Jul 20, 2022 1.180 1.240 1.170 1.210 16,956 -0.00(-0.01%)
Jul 19, 2022 1.230 1.240 1.201 1.210 19,591 -0.02(-1.62%)
Jul 18, 2022 1.250 1.250 1.230 1.230 9,385 -0.03(-2.38%)
Jul 15, 2022 1.221 1.280 1.221 1.260 16,871 +0.03(+2.44%)
Jul 14, 2022 1.210 1.281 1.210 1.230 16,420 +0.03(+2.50%)
Jul 13, 2022 1.190 1.287 1.180 1.200 20,893 -0.04(-3.12%)
Jul 12, 2022 1.250 1.320 1.210 1.239 22,954 -0.00(-0.11%)
Jul 11, 2022 1.190 1.350 1.190 1.240 94,756 +0.05(+4.20%)
Jul 08, 2022 1.200 1.240 1.190 1.190 41,580 -0.04(-3.25%)
Jul 07, 2022 1.225 1.232 1.210 1.230 39,780 +0.01(+1.23%)
Jul 06, 2022 1.240 1.240 1.180 1.215 21,584 +0.02(+1.67%)
Jul 05, 2022 1.150 1.220 1.140 1.195 19,359 +0.03(+2.14%)
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.