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 (%)
Apr 30, 2019 7.200 7.200 6.950 7.190 12,415 +0.14(+1.99%)
Apr 29, 2019 7.190 7.190 7.046 7.050 3,193 +0.00(+0.00%)
Apr 26, 2019 7.190 7.190 7.010 7.050 6,100 +0.05(+0.71%)
Apr 25, 2019 7.000 7.000 7.000 7.000 2,555 -0.09(-1.27%)
Apr 24, 2019 7.160 7.200 6.867 7.090 19,228 -0.09(-1.25%)
Apr 23, 2019 6.640 7.260 6.350 7.180 27,762 +0.87(+13.79%)
Apr 22, 2019 6.700 6.700 6.300 6.310 12,925 -0.40(-5.96%)
Apr 18, 2019 6.791 6.791 6.450 6.710 7,300 -0.08(-1.18%)
Apr 17, 2019 6.790 6.790 6.550 6.790 2,294 +0.00(+0.00%)
Apr 16, 2019 6.500 6.790 6.310 6.790 2,242 +0.15(+2.26%)
Apr 15, 2019 6.890 6.890 6.230 6.640 5,288 +0.24(+3.75%)
Apr 12, 2019 6.390 6.600 6.184 6.400 21,900 +0.15(+2.40%)
Apr 11, 2019 6.800 6.800 6.250 6.250 5,420 -0.55(-8.09%)
Apr 10, 2019 7.000 7.000 6.800 6.800 11,287 -0.20(-2.86%)
Apr 09, 2019 6.790 7.000 6.790 7.000 19,134 +0.29(+4.40%)
Apr 08, 2019 6.150 7.000 6.150 6.705 50,735 +0.49(+7.80%)
Apr 05, 2019 5.930 6.290 5.930 6.220 40,900 +0.32(+5.42%)
Apr 04, 2019 5.850 5.926 5.850 5.900 6,053 +0.00(+0.00%)
Apr 03, 2019 5.800 5.950 5.800 5.900 16,388 +0.10(+1.72%)
Apr 02, 2019 5.476 5.950 5.476 5.800 41,564 +0.37(+6.81%)
Apr 01, 2019 5.520 5.520 5.400 5.430 3,203 +0.00(+0.00%)
Mar 29, 2019 5.240 5.430 5.070 5.430 800 -0.13(-2.34%)
Mar 28, 2019 5.350 5.560 5.200 5.560 5,570 +0.31(+5.90%)
Mar 27, 2019 5.570 5.570 5.190 5.250 4,968 -0.28(-5.06%)
Mar 26, 2019 5.397 5.560 5.370 5.530 3,149 +0.13(+2.41%)
Mar 25, 2019 5.300 5.530 5.300 5.400 3,114 +0.00(+0.00%)
Mar 22, 2019 5.560 5.600 5.380 5.400 13,100 -0.19(-3.40%)
Mar 21, 2019 5.270 5.590 5.260 5.590 3,672 +0.22(+4.04%)
Mar 20, 2019 5.480 5.600 5.110 5.373 17,238 -0.02(-0.32%)
Mar 19, 2019 4.750 5.390 4.750 5.390 13,806 +0.61(+12.77%)
Mar 18, 2019 4.750 4.791 4.750 4.779 856 -0.01(-0.23%)
Mar 15, 2019 4.770 4.790 4.770 4.790 900 +0.03(+0.64%)
Mar 14, 2019 4.950 4.950 4.760 4.760 1,696 -0.20(-4.03%)
Mar 13, 2019 4.860 5.000 4.793 4.960 1,847 +0.03(+0.58%)
Mar 12, 2019 4.780 4.950 4.780 4.931 3,372 +0.11(+2.31%)
Mar 11, 2019 4.771 4.820 4.771 4.820 452 +0.00(+0.00%)
Mar 08, 2019 4.850 4.850 4.650 4.820 1,200 -0.04(-0.77%)
Mar 07, 2019 4.834 4.880 4.834 4.858 2,448 -0.02(-0.46%)
Mar 06, 2019 4.900 4.950 4.830 4.880 4,942 -0.05(-0.96%)
Mar 05, 2019 4.950 4.950 4.928 4.928 623 -0.00(-0.05%)
Mar 04, 2019 4.950 4.950 4.916 4.930 2,054 -0.01(-0.20%)
Mar 01, 2019 4.820 5.020 4.820 4.940 2,400 +0.11(+2.28%)
Feb 28, 2019 4.830 4.830 4.830 3 -0.00(-0.00%)
Feb 27, 2019 4.830 4.830 4.830 4.830 1,195 +0.00(+0.00%)
Feb 26, 2019 4.920 4.920 4.830 4.830 3,885 -0.09(-1.83%)
Feb 25, 2019 5.000 5.055 4.780 4.920 23,709 -0.15(-2.96%)
Feb 22, 2019 5.100 5.100 5.000 5.070 29,000 -0.32(-5.94%)
Feb 21, 2019 5.490 5.490 5.390 5.390 7,347 -0.11(-1.96%)
Feb 20, 2019 5.580 5.580 5.498 5.498 280 -0.08(-1.47%)
Feb 19, 2019 5.600 5.600 5.310 5.580 985 +0.27(+5.08%)
Feb 15, 2019 5.250 5.500 5.250 5.310 4,600 -0.38(-6.68%)
Feb 14, 2019 5.290 5.690 5.250 5.690 1,796 -0.09(-1.55%)
Feb 13, 2019 5.634 5.790 5.634 5.779 3,232 -0.02(-0.32%)
Feb 12, 2019 5.810 5.810 5.798 5.798 1,103 +0.07(+1.19%)
Feb 11, 2019 5.750 5.750 5.730 5.730 306 +0.50(+9.56%)
Feb 08, 2019 5.690 5.850 5.230 5.230 1,700 -0.35(-6.27%)
Feb 07, 2019 5.750 5.750 5.508 5.580 2,283 -0.17(-2.96%)
Feb 06, 2019 5.750 5.750 5.750 5 +0.00(+0.00%)
Feb 05, 2019 5.400 5.750 5.400 5.750 1,347 +0.25(+4.55%)
Feb 04, 2019 5.380 5.500 5.380 5.500 3,431 +0.22(+4.17%)
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.