Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biovaxys Technology Corp (OP: BVAXF )

0.0625 +0.0008 (+1.30%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 24, 2024 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 (%)
Jan 31, 2022 0.1384 0.1384 0.1256 0.1270 97,802 -0.01(-4.30%)
Jan 28, 2022 0.1425 0.1425 0.1322 0.1327 66,692 -0.01(-4.60%)
Jan 27, 2022 0.1495 0.1495 0.1384 0.1391 42,754 -0.00(-1.90%)
Jan 26, 2022 0.1475 0.1504 0.1418 0.1418 23,200 -0.01(-3.93%)
Jan 25, 2022 0.1450 0.1498 0.1450 0.1476 19,888 +0.00(+1.79%)
Jan 24, 2022 0.1537 0.1613 0.1450 0.1450 53,445 -0.01(-5.23%)
Jan 21, 2022 0.1520 0.1631 0.1461 0.1530 170,871 +0.00(+1.12%)
Jan 20, 2022 0.1567 0.1640 0.1513 0.1513 44,966 -0.01(-5.97%)
Jan 19, 2022 0.1500 0.1650 0.1500 0.1609 58,306 +0.00(+3.07%)
Jan 18, 2022 0.1611 0.1787 0.1540 0.1561 220,491 -0.02(-11.21%)
Jan 14, 2022 0.1758 0 +0.02(+15.20%)
Jan 13, 2022 0.1549 0.1600 0.1500 0.1526 151,481 -0.00(-2.43%)
Jan 12, 2022 0.1540 0.1564 0.1500 0.1564 73,502 -0.00(-0.89%)
Jan 11, 2022 0.1634 0.1634 0.1554 0.1578 35,511 -0.00(-1.38%)
Jan 10, 2022 0.1540 0.1601 0.1500 0.1600 130,689 -0.00(-1.78%)
Jan 07, 2022 0.1635 0.1635 0.1500 0.1629 125,768 +0.01(+4.42%)
Jan 06, 2022 0.1654 0.1654 0.1535 0.1560 109,205 -0.01(-3.17%)
Jan 05, 2022 0.1700 0.1700 0.1600 0.1611 24,277 -0.01(-5.57%)
Jan 04, 2022 0.1600 0.1793 0.1600 0.1706 150,209 +0.01(+8.66%)
Jan 03, 2022 0.1600 0.1600 0.1535 0.1570 34,781 -0.00(-1.44%)
Dec 31, 2021 0.1663 0.1663 0.1589 0.1593 186,476 +0.00(+0.82%)
Dec 30, 2021 0.1600 0.1658 0.1540 0.1580 317,436 -0.00(-1.31%)
Dec 29, 2021 0.1700 0.1700 0.1600 0.1601 191,221 -0.01(-4.42%)
Dec 28, 2021 0.1730 0.1750 0.1600 0.1675 66,426 -0.00(-1.47%)
Dec 27, 2021 0.1720 0.1900 0.1600 0.1700 100,657 -0.00(-1.22%)
Dec 23, 2021 0.1663 0.1800 0.1599 0.1721 504,072 -0.00(-2.77%)
Dec 22, 2021 0.1875 0.1875 0.1583 0.1770 735,266 -0.01(-4.84%)
Dec 21, 2021 0.1781 0.1870 0.1671 0.1860 104,555 +0.02(+11.38%)
Dec 20, 2021 0.1697 0.1715 0.1603 0.1670 176,160 -0.00(-1.76%)
Dec 17, 2021 0.1730 0.1730 0.1663 0.1700 102,853 -0.01(-3.41%)
Dec 16, 2021 0.1787 0.1811 0.1736 0.1760 124,342 -0.00(-1.12%)
Dec 15, 2021 0.2000 0.2000 0.1780 0.1780 131,834 -0.01(-6.32%)
Dec 14, 2021 0.1956 0.2022 0.1572 0.1900 50,875 -0.00(-2.01%)
Dec 13, 2021 0.1918 0.2070 0.1908 0.1939 51,470 -0.01(-3.10%)
Dec 10, 2021 0.1811 0.2280 0.1811 0.2001 319,006 -0.01(-4.71%)
Dec 09, 2021 0.2204 0.2253 0.2095 0.2100 298,148 +0.01(+5.00%)
Dec 08, 2021 0.1855 0.2100 0.1855 0.2000 222,201 +0.00(+0.10%)
Dec 07, 2021 0.1964 0.2291 0.1867 0.1998 274,884 -0.00(-0.45%)
Dec 06, 2021 0.2000 0.2007 0.1900 0.2007 117,976 +0.01(+5.63%)
Dec 03, 2021 0.1921 0.2007 0.1896 0.1900 143,742 -0.00(-2.06%)
Dec 02, 2021 0.1978 0.2015 0.1940 0.1940 154,372 -0.01(-2.81%)
Dec 01, 2021 0.2180 0.2180 0.1949 0.1996 177,051 -0.02(-9.07%)
Nov 30, 2021 0.2383 0.2383 0.2155 0.2195 54,425 -0.01(-4.57%)
Nov 29, 2021 0.2628 0.2709 0.2186 0.2300 142,115 -0.02(-7.93%)
Nov 26, 2021 0.2150 0.2527 0.2071 0.2498 129,703 +0.04(+20.62%)
Nov 24, 2021 0.1964 0.2071 0.1816 0.2071 35,328 +0.01(+3.09%)
Nov 23, 2021 0.2117 0.2130 0.1968 0.2009 112,077 -0.01(-5.50%)
Nov 22, 2021 0.2104 0.2300 0.1996 0.2126 192,000 +0.01(+3.25%)
Nov 19, 2021 0.2184 0.2184 0.1837 0.2059 481,265 +0.00(+1.23%)
Nov 18, 2021 0.2179 0.2040 0.1976 0.2034 181,299 -0.02(-7.84%)
Nov 17, 2021 0.2332 0.2400 0.2200 0.2207 105,582 -0.02(-6.48%)
Nov 16, 2021 0.2462 0.2490 0.2300 0.2360 145,851 -0.02(-6.20%)
Nov 15, 2021 0.2699 0.2747 0.2500 0.2516 360,661 -0.02(-6.50%)
Nov 12, 2021 0.2940 0.2940 0.2690 0.2691 83,147 -0.01(-3.89%)
Nov 11, 2021 0.2664 0.2952 0.2664 0.2800 277,021 +0.01(+3.21%)
Nov 10, 2021 0.2896 0.2713 0.2713 368,212 -0.03(-8.90%)
Nov 09, 2021 0.2976 0.3088 0.2923 0.2978 259,453 +0.02(+5.38%)
Nov 08, 2021 0.3060 0.3060 0.2808 0.2826 64,058 -0.02(-5.89%)
Nov 05, 2021 0.3053 0.3169 0.2863 0.3003 214,713 +0.00(+0.10%)
Nov 04, 2021 0.3000 0.3000 0.2826 0.3000 126,993 +0.00(+0.00%)
Nov 03, 2021 0.3053 0.3053 0.2897 0.3000 112,654 +0.01(+2.21%)
Nov 02, 2021 0.2987 0.3050 0.2805 0.2935 185,961 -0.01(-2.17%)
Nov 01, 2021 0.3000 0.3135 0.2981 0.3000 78,190 +0.00(+0.00%)
Oct 29, 2021 0.3131 0.3200 0.3000 0.3000 157,813 -0.01(-2.53%)
Oct 28, 2021 0.3010 0.3082 0.2990 0.3078 54,534 +0.01(+2.60%)
Oct 27, 2021 0.3077 0.3159 0.2992 0.3000 162,979 +0.00(+0.00%)
Oct 26, 2021 0.3040 0.3000 0.3000 176,138 -0.01(-1.96%)
Oct 25, 2021 0.3000 0.3300 0.3000 0.3060 188,308 -0.00(-1.32%)
Oct 22, 2021 0.3200 0.3250 0.3075 0.3101 129,561 -0.01(-2.51%)
Oct 21, 2021 0.3460 0.3600 0.3181 0.3181 198,555 -0.01(-3.61%)
Oct 20, 2021 0.2790 0.3800 0.2790 0.3300 768,059 +0.04(+15.47%)
Oct 19, 2021 0.2680 0.2865 0.2660 0.2858 164,231 +0.02(+7.48%)
Oct 18, 2021 0.2630 0.2918 0.2630 0.2659 178,677 -0.02(-8.31%)
Oct 15, 2021 0.3191 0.3200 0.2650 0.2900 540,571 -0.01(-4.76%)
Oct 14, 2021 0.3202 0.3202 0.3043 0.3045 124,749 -0.01(-4.25%)
Oct 13, 2021 0.3105 0.3200 0.3000 0.3180 267,567 +0.01(+4.30%)
Oct 12, 2021 0.3562 0.3562 0.3049 0.3049 199,212 -0.03(-8.22%)
Oct 11, 2021 0.3137 0.3662 0.3137 0.3322 82,438 -0.01(-2.92%)
Oct 08, 2021 0.3330 0.3552 0.3142 0.3422 171,400 +0.01(+3.70%)
Oct 07, 2021 0.2810 0.3450 0.2581 0.3300 435,694 +0.07(+25.67%)
Oct 06, 2021 0.2934 0.2934 0.2514 0.2626 350,073 -0.00(-1.06%)
Oct 05, 2021 0.3225 0.3500 0.2654 0.2654 338,453 -0.04(-14.47%)
Oct 04, 2021 0.3260 0.3326 0.3022 0.3103 334,380 -0.04(-10.16%)
Oct 01, 2021 0.3452 0.3503 0.3300 0.3454 298,759 -0.00(-0.46%)
Sep 30, 2021 0.3270 0.3730 0.3250 0.3470 137,017 -0.00(-0.86%)
Sep 29, 2021 0.3600 0.3772 0.3260 0.3500 255,078 -0.00(-1.38%)
Sep 28, 2021 0.3927 0.3927 0.3010 0.3549 1,460,335 -0.03(-8.20%)
Sep 27, 2021 0.4000 0.4200 0.3660 0.3866 609,749 -0.01(-2.23%)
Sep 24, 2021 0.4020 0.4100 0.3792 0.3954 557,614 +0.02(+4.27%)
Sep 23, 2021 0.4290 0.4900 0.3792 0.3792 1,124,672 -0.03(-6.32%)
Sep 22, 2021 0.3965 0.4500 0.3965 0.4048 504,827 -0.03(-6.53%)
Sep 21, 2021 0.3936 0.4728 0.3936 0.4331 1,068,675 +0.04(+10.85%)
Sep 20, 2021 0.4165 0.5040 0.3740 0.3907 2,065,534 -0.03(-7.77%)
Sep 17, 2021 0.3990 0.4250 0.3700 0.4236 1,000,168 +0.09(+26.07%)
Sep 16, 2021 0.3600 0.4000 0.3290 0.3360 435,703 -0.02(-4.92%)
Sep 15, 2021 0.3976 0.4040 0.3216 0.3534 746,683 -0.04(-10.49%)
Sep 14, 2021 0.3140 0.3948 0.3130 0.3948 1,522,262 +0.09(+29.87%)
Sep 13, 2021 0.3082 0.3084 0.2835 0.3040 348,858 +0.00(+1.33%)
Sep 10, 2021 0.3190 0.3411 0.2800 0.3000 407,523 -0.04(-10.98%)
Sep 09, 2021 0.3625 0.4300 0.2959 0.3370 1,534,033 -0.02(-5.18%)
Sep 08, 2021 0.2460 0.3835 0.2460 0.3554 1,283,555 +0.11(+45.06%)
Sep 07, 2021 0.2600 0.2811 0.2440 0.2450 508,373 -0.01(-3.96%)
Sep 03, 2021 0.1803 0.2829 0.1726 0.2551 1,078,336 +0.07(+35.12%)
Sep 02, 2021 0.1826 0.1955 0.1709 0.1888 133,806 +0.00(+1.94%)
Sep 01, 2021 0.1561 0.1891 0.1561 0.1852 196,629 +0.02(+11.03%)
Aug 31, 2021 0.1500 0.1767 0.1500 0.1668 18,029 +0.00(+0.18%)
Aug 30, 2021 0.1712 0.1755 0.1665 0.1665 26,499 -0.01(-4.53%)
Aug 27, 2021 0.1702 0.1744 0.1600 0.1744 46,321 +0.01(+4.43%)
Aug 26, 2021 0.1745 0.1750 0.1604 0.1670 113,025 -0.00(-1.30%)
Aug 25, 2021 0.1650 0.1735 0.1650 0.1692 28,279 -0.00(-2.48%)
Aug 24, 2021 0.1792 0.1818 0.1659 0.1735 15,621 -0.01(-3.02%)
Aug 23, 2021 0.1730 0.1789 0.1656 0.1789 39,135 +0.01(+3.65%)
Aug 20, 2021 0.1647 0.1726 0.1635 0.1726 56,468 +0.00(+0.41%)
Aug 19, 2021 0.1724 0.1850 0.1661 0.1719 62,422 -0.01(-6.32%)
Aug 18, 2021 0.1970 0.1970 0.1690 0.1835 45,867 +0.01(+6.01%)
Aug 17, 2021 0.1743 0.1805 0.1728 0.1731 54,223 -0.01(-3.83%)
Aug 16, 2021 0.1980 0.1980 0.1800 0.1800 21,500 +0.00(+0.17%)
Aug 13, 2021 0.1801 0.1886 0.1789 0.1797 20,746 +0.00(+0.67%)
Aug 12, 2021 0.1853 0.1853 0.1781 0.1785 12,185 -0.00(-1.38%)
Aug 11, 2021 0.1863 0.1885 0.1791 0.1810 80,508 -0.01(-3.47%)
Aug 10, 2021 0.1790 0.1882 0.1675 0.1875 56,402 +0.00(+0.81%)
Aug 09, 2021 0.1835 0.1909 0.1780 0.1860 52,185 +0.00(+1.14%)
Aug 06, 2021 0.1844 0.1850 0.1741 0.1839 98,485 +0.00(+2.34%)
Aug 05, 2021 0.1715 0.1844 0.1690 0.1797 94,996 -0.01(-4.26%)
Aug 04, 2021 0.1850 0.1877 0.1742 0.1877 25,700 -0.00(-0.58%)
Aug 03, 2021 0.1885 0.1909 0.1755 0.1888 73,068 -0.00(-0.89%)
Aug 02, 2021 0.1777 0.2050 0.1700 0.1905 34,120 +0.01(+3.03%)
Jul 30, 2021 0.2080 0.2080 0.1694 0.1849 24,312 -0.01(-2.68%)
Jul 29, 2021 0.1750 0.1900 0.1629 0.1900 98,527 +0.02(+11.76%)
Jul 28, 2021 0.1690 0.1758 0.1650 0.1700 70,341 +0.00(+0.59%)
Jul 27, 2021 0.1793 0.1851 0.1690 0.1690 22,645 -0.02(-11.52%)
Jul 26, 2021 0.1992 0.1999 0.1768 0.1910 51,284 +0.01(+4.71%)
Jul 23, 2021 0.2267 0.2267 0.1824 0.1824 188,433 -0.04(-16.83%)
Jul 22, 2021 0.2400 0.2700 0.2099 0.2193 383,922 +0.03(+15.42%)
Jul 21, 2021 0.1777 0.2001 0.1777 0.1900 13,823 +0.02(+11.76%)
Jul 20, 2021 0.1776 0.1776 0.1642 0.1700 138,956 +0.00(+2.04%)
Jul 19, 2021 0.1719 0.1775 0.1600 0.1666 247,420 -0.01(-7.34%)
Jul 16, 2021 0.1864 0.1864 0.1794 0.1798 56,309 -0.00(-1.80%)
Jul 15, 2021 0.2173 0.2173 0.1800 0.1831 52,218 -0.03(-12.35%)
Jul 14, 2021 0.2171 0.2171 0.1951 0.2089 61,372 -0.01(-5.05%)
Jul 13, 2021 0.2099 0.2200 0.2040 0.2200 75,485 +0.00(+0.27%)
Jul 12, 2021 0.2150 0.2201 0.2030 0.2194 61,059 +0.01(+4.48%)
Jul 09, 2021 0.2125 0.2125 0.2100 0.2100 31,309 +0.00(+0.00%)
Jul 08, 2021 0.2200 0.2234 0.2100 0.2100 48,080 -0.02(-7.20%)
Jul 07, 2021 0.2250 0.2367 0.2200 0.2263 114,367 +0.00(+0.58%)
Jul 06, 2021 0.2225 0.2381 0.2150 0.2250 55,291 -0.01(-4.42%)
Jul 02, 2021 0.2090 0.2500 0.2090 0.2354 177,300 +0.04(+17.99%)
Jul 01, 2021 0.2100 0.2200 0.1873 0.1995 160,925 -0.01(-3.20%)
Jun 30, 2021 0.2000 0.2100 0.1900 0.2061 232,302 +0.03(+15.79%)
Jun 29, 2021 0.1692 0.2023 0.1634 0.1780 298,529 +0.01(+3.43%)
Jun 28, 2021 0.1902 0.1902 0.1650 0.1721 303,320 -0.02(-9.80%)
Jun 25, 2021 0.1940 0.1940 0.1800 0.1908 4,415 +0.01(+7.19%)
Jun 24, 2021 0.1800 0.1880 0.1745 0.1780 31,391 -0.01(-3.78%)
Jun 23, 2021 0.1945 0.2005 0.1712 0.1850 179,272 -0.02(-9.09%)
Jun 22, 2021 0.2025 0.2120 0.2004 0.2035 83,833 +0.01(+3.04%)
Jun 21, 2021 0.1911 0.2107 0.1824 0.1975 98,425 +0.01(+6.76%)
Jun 18, 2021 0.1803 0.1990 0.1800 0.1850 58,279 +0.00(+0.49%)
Jun 17, 2021 0.1905 0.1953 0.1840 0.1841 56,900 -0.01(-4.66%)
Jun 16, 2021 0.1900 0.2024 0.1847 0.1931 13,871 -0.01(-6.08%)
Jun 15, 2021 0.2227 0.2261 0.1965 0.2056 119,772 -0.02(-7.72%)
Jun 14, 2021 0.2228 0.2474 0.2228 0.2228 181,968 +0.01(+6.50%)
Jun 11, 2021 0.1849 0.2274 0.1780 0.2092 379,141 +0.03(+15.71%)
Jun 10, 2021 0.1685 0.1815 0.1652 0.1808 66,058 +0.01(+6.35%)
Jun 09, 2021 0.1763 0.1795 0.1700 0.1700 68,677 -0.01(-4.97%)
Jun 08, 2021 0.1869 0.1869 0.1700 0.1789 43,995 +0.00(+0.51%)
Jun 07, 2021 0.1744 0.1880 0.1744 0.1780 32,560 -0.00(-1.11%)
Jun 04, 2021 0.1821 0.1887 0.1732 0.1800 55,491 +0.01(+3.45%)
Jun 03, 2021 0.1777 0.1796 0.1637 0.1740 103,549 +0.00(+1.75%)
Jun 02, 2021 0.1702 0.1900 0.1680 0.1710 168,148 -0.01(-7.87%)
Jun 01, 2021 0.1786 0.1856 0.1684 0.1856 131,667 +0.00(+2.20%)
May 28, 2021 0.1820 0.1995 0.1714 0.1816 152,964 -0.01(-2.89%)
May 27, 2021 0.1900 0.1907 0.1836 0.1870 43,067 +0.00(+0.32%)
May 26, 2021 0.1843 0.1899 0.1800 0.1864 89,793 +0.00(+0.76%)
May 25, 2021 0.2001 0.2079 0.1810 0.1850 35,292 -0.04(-18.00%)
May 24, 2021 0.1975 0.2256 0.1880 0.2256 44,364 +0.04(+21.95%)
May 21, 2021 0.2000 0.2000 0.1809 0.1850 46,103 -0.01(-6.52%)
May 20, 2021 0.1969 0.1988 0.1751 0.1979 40,874 +0.00(+2.38%)
May 19, 2021 0.1856 0.2000 0.1712 0.1933 101,484 +0.01(+7.69%)
May 18, 2021 0.1900 0.1987 0.1657 0.1795 238,279 -0.01(-5.53%)
May 17, 2021 0.1963 0.2100 0.1876 0.1900 241,256 -0.01(-6.27%)
May 14, 2021 0.1939 0.2104 0.1939 0.2027 80,615 +0.00(+1.35%)
May 13, 2021 0.2000 0.2146 0.1965 0.2000 55,148 -0.01(-3.85%)
May 12, 2021 0.2160 0.2293 0.1999 0.2080 104,636 -0.01(-2.89%)
May 11, 2021 0.2141 0.2168 0.2000 0.2142 46,199 -0.00(-2.24%)
May 10, 2021 0.2190 0.2324 0.2190 0.2191 153,234 -0.02(-7.75%)
May 07, 2021 0.2464 0.2551 0.2313 0.2375 119,023 -0.01(-5.45%)
May 06, 2021 0.2765 0.2850 0.2430 0.2512 151,028 -0.03(-11.70%)
May 05, 2021 0.3115 0.3115 0.2768 0.2845 194,147 +0.00(+0.49%)
May 04, 2021 0.2690 0.3050 0.2690 0.2831 185,476 +0.01(+4.77%)
May 03, 2021 0.2620 0.2702 0.2348 0.2702 193,902 +0.04(+16.42%)
Apr 30, 2021 0.2370 0.2400 0.2209 0.2321 81,500 -0.01(-2.15%)
Apr 29, 2021 0.2450 0.2450 0.2283 0.2372 273,078 -0.00(-0.17%)
Apr 28, 2021 0.2347 0.2400 0.2296 0.2376 73,086 -0.00(-1.00%)
Apr 27, 2021 0.2327 0.2400 0.2204 0.2400 110,694 +0.00(+0.00%)
Apr 26, 2021 0.2180 0.2500 0.2180 0.2400 94,823 -0.01(-3.81%)
Apr 23, 2021 0.2521 0.2523 0.2400 0.2495 62,100 -0.00(-0.16%)
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.