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 (%)
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 0.7300 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%)
Oct 03, 2022 0.7800 0.7800 0.7000 0.7000 30,484 -0.03(-4.11%)
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%)
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.