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 (%)
Oct 31, 2017 7.350 7.370 7.234 7.300 20,222 -0.29(-3.82%)
Oct 30, 2017 7.200 7.590 7.160 7.590 16,150 +0.37(+5.12%)
Oct 27, 2017 7.290 7.290 7.220 7.220 7,477 -0.13(-1.77%)
Oct 26, 2017 7.328 7.350 7.240 7.350 11,072 +0.08(+1.10%)
Oct 25, 2017 7.410 7.431 7.220 7.270 4,957 -0.18(-2.42%)
Oct 24, 2017 7.450 7.450 7.450 7.450 179 -0.06(-0.80%)
Oct 23, 2017 7.630 7.651 7.491 7.510 8,695 -0.11(-1.44%)
Oct 20, 2017 7.600 7.663 7.600 7.620 2,213 +0.09(+1.20%)
Oct 19, 2017 7.740 7.740 7.520 7.530 7,959 -0.21(-2.71%)
Oct 18, 2017 7.771 7.800 7.680 7.740 11,028 -0.04(-0.51%)
Oct 17, 2017 7.720 7.850 7.580 7.780 26,284 +0.30(+4.00%)
Oct 16, 2017 7.440 7.750 7.440 7.481 11,616 +0.07(+0.96%)
Oct 13, 2017 7.500 7.500 7.350 7.410 7,231 +0.01(+0.14%)
Oct 12, 2017 7.460 7.460 7.400 7.400 1,458 -0.01(-0.13%)
Oct 11, 2017 7.440 7.440 7.380 7.410 2,754 +0.05(+0.68%)
Oct 10, 2017 7.431 7.450 7.330 7.360 7,864 +0.00(+0.00%)
Oct 09, 2017 7.450 7.500 7.310 7.360 35,520 +0.22(+3.12%)
Oct 06, 2017 7.170 7.170 7.120 7.137 4,527 +0.02(+0.24%)
Oct 05, 2017 7.220 7.220 7.120 7.120 2,619 -0.02(-0.28%)
Oct 04, 2017 7.110 7.140 7.070 7.140 8,665 +0.03(+0.35%)
Oct 03, 2017 7.250 7.250 7.090 7.115 10,121 -0.06(-0.77%)
Oct 02, 2017 7.080 7.380 7.080 7.170 5,684 +0.02(+0.28%)
Sep 29, 2017 7.142 7.200 7.142 7.150 2,887 +0.05(+0.72%)
Sep 28, 2017 7.140 7.200 7.050 7.099 9,995 -0.01(-0.15%)
Sep 27, 2017 7.210 7.390 7.110 7.110 39,990 +0.01(+0.14%)
Sep 26, 2017 7.160 7.240 7.050 7.100 19,971 +0.00(+0.00%)
Sep 25, 2017 7.150 7.290 7.035 7.100 18,173 +0.05(+0.71%)
Sep 22, 2017 7.120 7.130 7.000 7.050 12,263 -0.09(-1.33%)
Sep 21, 2017 7.200 7.285 7.110 7.145 5,685 -0.02(-0.21%)
Sep 20, 2017 7.150 7.190 7.120 7.160 4,973 -0.01(-0.14%)
Sep 19, 2017 7.356 7.393 7.150 7.170 18,213 -0.16(-2.18%)
Sep 18, 2017 7.280 7.370 7.091 7.330 40,156 +0.22(+3.09%)
Sep 15, 2017 7.080 7.200 6.900 7.110 68,484 +0.08(+1.14%)
Sep 14, 2017 6.330 7.030 6.330 7.030 274,495 -0.60(-7.86%)
Sep 13, 2017 7.790 8.500 7.230 7.630 460,920 +0.96(+14.39%)
Sep 12, 2017 7.550 7.720 6.510 6.670 201,648 -0.90(-11.89%)
Sep 11, 2017 7.890 8.040 7.440 7.570 84,377 -0.19(-2.45%)
Sep 08, 2017 8.010 8.032 7.540 7.760 42,808 -0.29(-3.60%)
Sep 07, 2017 8.320 8.350 7.880 8.050 17,521 +0.04(+0.50%)
Sep 06, 2017 8.520 8.600 7.783 8.010 24,957 -0.24(-2.91%)
Sep 05, 2017 8.260 8.450 8.160 8.250 9,329 +0.22(+2.73%)
Sep 01, 2017 8.150 8.150 8.030 8.031 1,439 +0.06(+0.77%)
Aug 31, 2017 8.500 8.500 7.900 7.970 10,953 -0.22(-2.69%)
Aug 30, 2017 7.830 8.400 7.830 8.190 31,811 +0.51(+6.64%)
Aug 29, 2017 7.540 7.680 7.520 7.680 12,685 +0.14(+1.84%)
Aug 28, 2017 7.680 7.680 7.540 7.541 5,751 -0.08(-1.03%)
Aug 25, 2017 7.570 7.643 7.570 7.620 880 +0.06(+0.79%)
Aug 24, 2017 7.780 7.780 7.551 7.560 6,304 -0.14(-1.82%)
Aug 23, 2017 7.790 8.069 7.670 7.700 6,430 -0.06(-0.77%)
Aug 22, 2017 7.770 8.010 7.754 7.760 9,257 -0.26(-3.24%)
Aug 21, 2017 8.210 8.270 8.018 8.020 8,561 -0.37(-4.41%)
Aug 18, 2017 8.390 8.390 8.390 8.390 1,222 +0.13(+1.57%)
Aug 17, 2017 8.370 8.370 8.160 8.260 2,470 -0.11(-1.31%)
Aug 16, 2017 8.370 8.510 8.140 8.370 11,758 +0.05(+0.60%)
Aug 15, 2017 8.410 8.410 8.240 8.320 3,245 +0.09(+1.05%)
Aug 14, 2017 8.770 8.770 8.200 8.233 29,375 +0.09(+1.15%)
Aug 11, 2017 8.200 8.592 8.140 8.140 25,618 +0.14(+1.75%)
Aug 10, 2017 7.620 8.000 7.610 8.000 11,493 +0.18(+2.30%)
Aug 09, 2017 7.960 8.080 7.540 7.820 36,097 -0.63(-7.45%)
Aug 08, 2017 8.600 8.730 8.260 8.450 17,035 -0.43(-4.84%)
Aug 07, 2017 8.950 9.135 8.471 8.880 31,316 -0.24(-2.63%)
Aug 04, 2017 9.110 9.130 9.050 9.120 3,198 -0.03(-0.33%)
Aug 03, 2017 9.540 9.540 9.080 9.150 13,133 -0.46(-4.79%)
Aug 02, 2017 9.620 9.760 9.545 9.610 9,780 -0.22(-2.24%)
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.