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 (%)
May 31, 2018 6.290 6.489 6.290 6.410 9,813 +0.01(+0.16%)
May 30, 2018 6.400 6.600 6.400 6.400 9,211 -0.05(-0.78%)
May 29, 2018 6.619 6.690 6.310 6.450 21,183 -0.20(-3.01%)
May 25, 2018 6.650 6.650 6.650 0 -0.01(-0.15%)
May 24, 2018 6.700 6.740 6.540 6.660 4,498 -0.06(-0.89%)
May 23, 2018 6.740 6.740 6.710 6.720 1,484 -0.08(-1.16%)
May 22, 2018 6.800 6.800 6.720 6.799 1,923 -0.00(-0.01%)
May 21, 2018 6.930 6.930 6.700 6.800 6,047 -0.10(-1.45%)
May 18, 2018 6.760 6.920 6.760 6.900 16,286 -0.03(-0.42%)
May 17, 2018 6.600 6.929 6.600 6.929 5,403 +0.41(+6.27%)
May 16, 2018 6.580 6.670 6.520 6.520 4,018 -0.17(-2.51%)
May 15, 2018 6.670 6.688 6.520 6.688 2,723 -0.07(-1.06%)
May 14, 2018 6.800 6.820 6.700 6.760 4,320 -0.02(-0.30%)
May 11, 2018 6.753 6.780 6.750 6.780 2,656 +0.01(+0.15%)
May 10, 2018 6.820 6.840 6.760 6.770 6,287 -0.08(-1.17%)
May 09, 2018 6.900 6.900 6.760 6.850 4,659 +0.03(+0.44%)
May 08, 2018 6.850 6.850 6.700 6.820 1,437 +0.02(+0.29%)
May 07, 2018 6.860 6.860 6.670 6.800 18,503 +0.05(+0.74%)
May 04, 2018 6.760 6.900 6.650 6.750 18,625 +0.05(+0.75%)
May 03, 2018 6.430 6.750 6.430 6.700 15,472 +0.33(+5.18%)
May 02, 2018 6.000 6.500 5.980 6.370 26,371 +0.36(+5.99%)
May 01, 2018 6.050 6.425 6.010 6.010 4,309 -0.04(-0.66%)
Apr 30, 2018 6.150 6.175 6.000 6.050 34,199 -0.11(-1.79%)
Apr 27, 2018 6.250 6.250 6.160 6.160 11,901 -0.11(-1.75%)
Apr 26, 2018 6.310 6.460 6.270 6.270 1,898 -0.12(-1.88%)
Apr 25, 2018 6.350 6.480 6.020 6.390 13,399 -0.10(-1.54%)
Apr 24, 2018 6.549 6.549 6.400 6.490 3,691 +0.03(+0.46%)
Apr 23, 2018 6.660 6.670 6.320 6.460 7,892 -0.14(-2.12%)
Apr 20, 2018 6.740 6.860 6.580 6.600 10,041 -0.27(-3.93%)
Apr 19, 2018 6.830 6.880 6.710 6.870 6,236 -0.03(-0.43%)
Apr 18, 2018 6.590 6.900 6.590 6.900 9,448 +0.24(+3.60%)
Apr 17, 2018 6.200 6.750 6.200 6.660 29,315 +0.39(+6.29%)
Apr 16, 2018 6.230 6.266 6.000 6.266 6,202 -0.03(-0.54%)
Apr 13, 2018 6.300 6.300 6.249 6.300 3,930 +0.11(+1.78%)
Apr 12, 2018 6.000 6.299 6.000 6.190 31,409 +0.20(+3.34%)
Apr 11, 2018 5.770 6.000 5.770 5.990 21,049 +0.27(+4.72%)
Apr 10, 2018 5.500 5.813 5.500 5.720 23,858 +0.17(+3.06%)
Apr 09, 2018 5.800 5.800 5.520 5.550 1,921 -0.30(-5.13%)
Apr 06, 2018 5.870 6.043 5.850 5.850 7,566 -0.25(-4.10%)
Apr 05, 2018 5.980 6.100 5.850 6.100 19,733 +0.22(+3.74%)
Apr 04, 2018 5.800 6.100 5.210 5.880 40,266 -0.43(-6.81%)
Apr 03, 2018 5.810 6.310 5.481 6.310 22,057 +0.46(+7.86%)
Apr 02, 2018 5.850 5.850 5.450 5.850 27,330 +0.42(+7.68%)
Mar 29, 2018 5.433 5.433 5.433 0 -0.02(-0.32%)
Mar 28, 2018 5.750 5.750 5.450 5.450 9,858 -0.18(-3.18%)
Mar 27, 2018 5.860 5.860 5.629 5.629 15,041 -0.23(-3.94%)
Mar 26, 2018 5.952 5.962 5.850 5.860 12,859 -0.26(-4.25%)
Mar 23, 2018 6.090 6.139 5.950 6.120 9,005 -0.02(-0.33%)
Mar 22, 2018 6.220 6.220 6.020 6.140 9,503 -0.00(-0.00%)
Mar 21, 2018 6.110 6.170 6.010 6.140 9,024 +0.03(+0.49%)
Mar 20, 2018 6.110 6.110 6.110 6.110 1,559 -0.08(-1.29%)
Mar 19, 2018 6.190 6.190 6.190 6.190 390 -0.00(-0.02%)
Mar 16, 2018 6.210 6.210 6.110 6.191 3,167 -0.16(-2.50%)
Mar 15, 2018 6.260 6.350 6.260 6.350 3,363 +0.06(+0.95%)
Mar 14, 2018 6.470 6.470 6.285 6.290 3,623 -0.11(-1.72%)
Mar 13, 2018 6.400 6.450 6.349 6.400 9,536 +0.12(+1.91%)
Mar 12, 2018 6.310 6.366 6.280 6.280 8,046 -0.06(-0.95%)
Mar 09, 2018 6.200 6.360 6.190 6.340 11,687 +0.24(+3.93%)
Mar 08, 2018 6.340 6.370 6.060 6.100 7,694 -0.24(-3.82%)
Mar 07, 2018 6.100 6.360 6.100 6.343 16,514 +0.32(+5.36%)
Mar 06, 2018 6.080 6.080 6.000 6.020 6,872 +0.03(+0.50%)
Mar 05, 2018 5.840 6.080 5.840 5.990 6,147 -0.05(-0.83%)
Mar 02, 2018 5.871 6.040 5.801 6.040 5,146 +0.28(+4.86%)
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.