Advertisement
Advertisement
U.S. Markets open in 2 hrs 39 mins
Advertisement
Advertisement
Advertisement
Advertisement

BiondVax Pharmaceuticals Ltd. (BVXV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6950-0.0470 (-6.33%)
At close: 04:00PM EDT
0.7999 +0.10 (+15.09%)
After hours: 05:24PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 20220.70500.75000.68000.69500.695049,800
Oct 05, 20220.73000.78000.70500.72400.724012,000
Oct 04, 20220.78000.79000.70000.75600.756019,400
Oct 03, 20220.78000.78000.70000.70000.700030,500
Sep 30, 20220.65000.73000.65000.73000.7300227,700
Sep 29, 20220.83000.83000.64600.66000.6600511,500
Sep 28, 20220.84500.88000.82000.83000.830064,900
Sep 27, 20220.91001.00000.80000.84700.8470104,400
Sep 26, 20221.00001.03000.93000.93200.932031,000
Sep 23, 20221.07001.10000.94001.00001.0000129,400
Sep 22, 20220.93001.18000.93001.07001.07001,342,000
Sep 21, 20220.98001.00000.88800.96400.964039,100
Sep 20, 20221.03001.08000.96500.98000.980043,300
Sep 19, 20221.00001.00000.95000.98000.980012,100
Sep 16, 20220.98001.01000.95501.00001.000024,700
Sep 15, 20221.00001.05500.98000.98000.980084,800
Sep 14, 20221.04001.10001.00001.01201.012031,400
Sep 13, 20221.08001.08001.04001.06001.060011,100
Sep 12, 20221.03001.10001.02001.06501.065021,300
Sep 09, 20221.13001.13001.02001.04801.048021,800
Sep 08, 20220.99001.04000.99001.04001.04009,200
Sep 07, 20221.00001.04000.98101.01001.010037,200
Sep 06, 20221.04001.10101.02001.02601.026025,400
Sep 02, 20221.04001.06001.04001.05001.050014,800
Sep 01, 20221.09001.11301.05001.06501.065046,300
Aug 31, 20221.10001.15001.10001.10501.105020,900
Aug 30, 20221.13001.15001.10001.10501.105031,200
Aug 29, 20221.13001.14001.11001.13501.135051,100
Aug 26, 20221.16001.17001.13001.14001.140052,100
Aug 25, 20221.16001.17001.16001.16501.165013,800
Aug 24, 20221.16001.18001.16001.16001.160019,600
Aug 23, 20221.16001.18901.16001.16001.160021,500
Aug 22, 20221.22001.24001.17001.18001.180010,700
Aug 19, 20221.19001.20001.17001.18001.180012,400
Aug 18, 20221.18001.23001.17001.19001.190040,000
Aug 17, 20221.20001.22901.19001.21001.210017,700
Aug 16, 20221.25001.25001.21001.21001.210054,100
Aug 15, 20221.24001.27001.22001.24001.240012,300
Aug 12, 20221.24001.25001.20001.25001.250026,700
Aug 11, 20221.26001.27001.22001.22001.220036,200
Aug 10, 20221.26001.27001.25001.26001.260066,800
Aug 09, 20221.24001.27001.23101.25801.258090,900
Aug 08, 20221.29001.29001.20001.25001.250026,200
Aug 05, 20221.15001.25001.13001.22001.220073,700
Aug 04, 20221.15001.20501.15001.20001.200025,600
Aug 03, 20221.18001.20001.17001.19001.190037,400
Aug 02, 20221.17001.18801.17001.18001.180017,900
Aug 01, 20221.20001.21001.18001.19001.190016,700
Jul 29, 20221.17001.21001.16001.19501.195024,000
Jul 28, 20221.19001.20001.18001.18001.180036,000
Jul 27, 20221.20001.21001.18001.19001.19006,700
Jul 26, 20221.22001.22901.17001.19201.19208,200
Jul 25, 20221.19001.23601.15001.21501.215028,000
Jul 22, 20221.23601.23601.21001.22001.220017,200
Jul 21, 20221.28001.28001.22001.23001.230019,600
Jul 20, 20221.18001.24001.17001.21001.210017,000
Jul 19, 20221.22601.24001.20101.21001.210019,600
Jul 18, 20221.24601.25001.23001.23001.23009,400
Jul 15, 20221.22101.28001.22101.26001.260016,800
Jul 14, 20221.21001.28101.21001.23001.230016,400
Jul 13, 20221.19001.28701.18001.20001.200020,900
Jul 12, 20221.25501.32001.21001.23901.239023,000
Jul 11, 20221.19001.35001.19001.24001.240094,800
Jul 08, 20221.20001.24001.19001.19001.190041,600
Jul 07, 20221.22501.23201.21001.23001.230039,800
Jul 06, 20221.24001.24001.18001.21501.215021,600
Jul 05, 20221.15001.22001.14001.19501.195019,400
Jul 01, 20221.13001.19001.13001.17001.170026,500
Jun 30, 20221.13001.19001.13001.16501.165032,900
Jun 29, 20221.21001.21001.16401.17001.17007,000
Jun 28, 20221.19001.22401.16001.19001.190027,100
Jun 27, 20221.17001.26001.17001.22301.2230157,200
Jun 24, 20221.22001.25001.16001.16001.160058,300
Jun 23, 20221.18001.25001.17001.21001.210028,600
Jun 22, 20221.20001.22501.18001.20001.200013,500
Jun 21, 20221.24001.24001.15001.20001.200024,400
Jun 17, 20221.15001.24001.15001.19001.190031,000
Jun 16, 20221.19401.20001.15001.18001.180016,700
Jun 15, 20221.19001.20001.14001.18001.180034,500
Jun 14, 20221.20001.25001.13001.18501.185088,100
Jun 13, 20221.20001.28001.14001.18001.180074,200
Jun 10, 20221.35001.35001.21001.23001.230031,900
Jun 09, 20221.30501.35001.29001.34001.340041,700
Jun 08, 20221.30001.35001.30001.31501.315024,800
Jun 07, 20221.30001.35001.30001.31001.310049,200
Jun 06, 20221.31001.34001.31001.31001.310013,900
Jun 03, 20221.34001.36001.31001.35001.350013,800
Jun 02, 20221.31001.36001.31001.32001.320043,300
Jun 01, 20221.34001.36001.31001.31001.310017,500
May 31, 20221.31001.38001.26001.34001.340047,100
May 27, 20221.30001.35501.23201.30001.300024,600
May 26, 20221.23001.31001.21001.30001.300042,600
May 25, 20221.30001.34001.22001.26001.260024,800
May 24, 20221.35001.36001.22001.27001.270055,800
May 23, 20221.36001.36001.28001.30001.300021,600
May 20, 20221.30001.32101.25401.30001.300026,200
May 19, 20221.31001.39001.25001.29001.290025,400
May 18, 20221.40001.41001.33001.35001.350015,400
May 17, 20221.36001.39001.29001.39001.390015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement