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 29, 2019 5.610 5.800 5.610 5.778 5,600 +0.08(+1.37%)
Nov 27, 2019 5.610 5.708 5.610 5.700 7,500 +0.09(+1.60%)
Nov 26, 2019 5.690 5.690 5.610 5.610 1,527 -0.08(-1.41%)
Nov 25, 2019 5.730 5.730 5.680 5.690 6,974 -0.10(-1.72%)
Nov 22, 2019 5.700 5.790 5.700 5.790 1,700 +0.19(+3.39%)
Nov 21, 2019 5.720 5.720 5.600 5.600 2,814 -0.04(-0.71%)
Nov 20, 2019 5.720 5.840 5.630 5.640 4,384 -0.03(-0.45%)
Nov 19, 2019 5.790 5.790 5.630 5.666 1,430 -0.01(-0.11%)
Nov 18, 2019 5.850 5.850 5.672 5.672 1,803 -0.14(-2.38%)
Nov 15, 2019 5.980 5.980 5.785 5.810 7,600 +0.04(+0.69%)
Nov 14, 2019 5.940 5.950 5.770 5.770 6,801 -0.07(-1.20%)
Nov 13, 2019 5.930 5.930 5.800 5.840 8,115 +0.07(+1.21%)
Nov 12, 2019 5.990 5.990 5.770 5.770 3,317 -0.22(-3.67%)
Nov 11, 2019 5.860 6.050 5.840 5.990 12,887 +0.34(+6.02%)
Nov 08, 2019 5.650 5.660 5.650 5.650 400 +0.01(+0.18%)
Nov 07, 2019 5.600 5.720 5.600 5.640 9,126 +0.04(+0.71%)
Nov 06, 2019 5.600 5.614 5.600 5.600 4,334 +0.10(+1.82%)
Nov 05, 2019 5.500 5.500 5.500 5.500 662 -0.08(-1.43%)
Nov 04, 2019 5.350 5.590 5.350 5.580 3,454 +0.20(+3.72%)
Nov 01, 2019 5.390 5.400 5.360 5.380 2,400 -0.07(-1.28%)
Oct 30, 2019 5.450 5.450 5.450 0 +0.05(+0.93%)
Oct 29, 2019 5.440 5.440 5.350 5.400 6,502 +0.01(+0.19%)
Oct 28, 2019 5.530 5.530 5.261 5.390 2,994 -0.02(-0.44%)
Oct 25, 2019 5.414 5.414 5.414 265 +0.00(+0.00%)
Oct 24, 2019 5.410 5.550 5.400 5.414 3,869 -0.04(-0.81%)
Oct 23, 2019 5.497 5.500 5.458 5.458 1,209 -0.04(-0.77%)
Oct 22, 2019 5.500 5.500 5.500 5.500 181 -0.00(-0.01%)
Oct 21, 2019 5.640 5.640 5.500 5.501 992 +0.09(+1.58%)
Oct 18, 2019 5.550 5.620 5.370 5.415 3,500 -0.13(-2.43%)
Oct 17, 2019 5.550 5.550 5.550 5.550 2,100 +0.00(+0.00%)
Oct 16, 2019 5.750 5.750 5.550 5.550 1,901 +0.06(+1.15%)
Oct 15, 2019 5.400 5.680 5.342 5.487 3,511 -0.17(-3.06%)
Oct 14, 2019 5.750 5.800 5.660 5.660 7,034 +0.00(+0.00%)
Oct 11, 2019 6.000 6.720 5.567 5.660 18,500 -0.23(-3.90%)
Oct 10, 2019 5.870 5.900 5.710 5.890 5,334 -0.04(-0.67%)
Oct 09, 2019 5.630 5.950 5.400 5.930 10,064 +0.23(+4.13%)
Oct 08, 2019 5.650 5.695 5.601 5.695 1,200 -0.10(-1.76%)
Oct 07, 2019 5.610 5.797 5.610 5.797 1,562 +0.10(+1.71%)
Oct 03, 2019 5.700 5.700 5.700 0 -0.01(-0.18%)
Oct 02, 2019 5.700 5.730 5.700 5.710 902 -0.25(-4.13%)
Oct 01, 2019 5.956 5.956 5.956 33 +0.00(+0.00%)
Sep 30, 2019 5.956 5.956 5.956 278 +0.00(+0.00%)
Sep 27, 2019 6.000 6.000 5.950 5.956 6,100 +0.00(+0.06%)
Sep 26, 2019 5.910 5.992 5.900 5.953 3,102 +0.07(+1.12%)
Sep 25, 2019 5.887 5.887 5.887 5.887 161 -0.05(-0.90%)
Sep 24, 2019 5.920 5.960 5.860 5.940 1,621 +0.27(+4.79%)
Sep 23, 2019 5.650 6.200 5.650 5.669 5,582 +0.03(+0.51%)
Sep 20, 2019 5.650 5.650 5.640 5.640 400 -0.01(-0.18%)
Sep 19, 2019 5.520 5.750 5.250 5.650 12,324 +0.03(+0.53%)
Sep 18, 2019 5.640 5.870 5.600 5.620 4,884 -0.11(-1.92%)
Sep 17, 2019 5.730 5.730 5.730 5.730 175 +0.21(+3.80%)
Sep 16, 2019 5.530 5.730 5.500 5.520 7,390 +0.02(+0.36%)
Sep 13, 2019 5.636 5.636 5.500 5.500 800 -0.02(-0.36%)
Sep 12, 2019 5.520 5.520 5.520 2 +0.00(+0.00%)
Sep 11, 2019 5.750 5.800 5.500 5.520 6,221 -0.13(-2.38%)
Sep 10, 2019 5.580 5.800 5.555 5.654 4,582 +0.19(+3.56%)
Sep 09, 2019 5.510 5.510 5.460 5.460 10,598 -0.05(-0.91%)
Sep 06, 2019 5.580 5.651 5.450 5.510 5,800 +0.08(+1.47%)
Sep 05, 2019 5.770 5.900 5.410 5.430 16,746 -0.28(-4.90%)
Sep 04, 2019 6.000 6.000 5.701 5.710 682 +0.09(+1.60%)
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.