BiondVax Pharmaceuticals ... (BVXV)
NASDAQ: BVXV
· Real-Time Price · USD
1.36
0.01 (0.74%)
At close: Sep 06, 2023, 9:59 PM
BVXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2023 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 16,798 |
| Oct 2, 2023 | 0.92 | 0.92 | 0.84 | 0.85 | 0.85 | -2.30% | 17,129 |
| Sep 29, 2023 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | 0.00% | 3,083 |
| Sep 28, 2023 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 6,993 |
| Sep 27, 2023 | 0.92 | 0.93 | 0.84 | 0.88 | 0.88 | -2.22% | 25,052 |
| Sep 26, 2023 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | 0.00% | 11,622 |
| Sep 25, 2023 | 0.91 | 0.96 | 0.90 | 0.90 | 0.90 | -2.17% | 5,991 |
| Sep 22, 2023 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -1.08% | 10,021 |
| Sep 21, 2023 | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | -7.00% | 9,963 |
| Sep 20, 2023 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 3.09% | 18,267 |
| Sep 19, 2023 | 0.99 | 1.02 | 0.91 | 0.97 | 0.97 | -1.02% | 30,842 |
| Sep 18, 2023 | 0.98 | 1.00 | 0.92 | 0.98 | 0.98 | 0.00% | 72,074 |
| Sep 15, 2023 | 0.98 | 1.01 | 0.95 | 0.98 | 0.98 | -15.52% | 180,986 |
| Sep 14, 2023 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -11.45% | 193,237 |
| Sep 13, 2023 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 650,098 |
| Sep 12, 2023 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 4,827 |
| Sep 11, 2023 | 1.29 | 1.37 | 1.29 | 1.30 | 1.30 | -1.52% | 15,295 |
| Sep 8, 2023 | 1.32 | 1.34 | 1.24 | 1.32 | 1.32 | -0.75% | 8,385 |
| Sep 7, 2023 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | -2.21% | 8,392 |
| Sep 6, 2023 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.82% | 23,023 |