Skip to main content

Biovaxys Technology Corp (OP: BVAXF )

0.0563 +0.0029 (+5.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.1180 0.1250 0.1123 0.1123 213,650 -0.01(-5.63%)
Mar 30, 2022 0.1212 0.1250 0.1188 0.1190 262,782 -0.00(-2.46%)
Mar 29, 2022 0.1200 0.1250 0.1183 0.1220 134,641 +0.00(+0.00%)
Mar 28, 2022 0.1216 0.1220 0.1172 0.1220 41,799 +0.00(+0.00%)
Mar 25, 2022 0.1220 0.1220 0.1148 0.1220 57,802 +0.01(+4.99%)
Mar 24, 2022 0.1200 0.1220 0.1100 0.1162 53,644 -0.00(-1.53%)
Mar 23, 2022 0.1055 0.1210 0.1055 0.1180 100,723 +0.01(+5.08%)
Mar 22, 2022 0.1100 0.1160 0.1100 0.1123 45,100 +0.00(+2.09%)
Mar 21, 2022 0.1150 0.1185 0.1097 0.1100 106,891 +0.00(+0.00%)
Mar 18, 2022 0.1150 0.1150 0.1100 0.1100 74,075 -0.01(-4.35%)
Mar 17, 2022 0.1050 0.1150 0.0987 0.1150 115,009 +0.02(+18.43%)
Mar 16, 2022 0.1121 0.1121 0.0894 0.0971 86,091 -0.01(-7.52%)
Mar 15, 2022 0.1027 0.1100 0.0984 0.1050 117,394 +0.01(+9.15%)
Mar 14, 2022 0.0988 0.0988 0.0954 0.0962 20,495 +0.00(+3.33%)
Mar 11, 2022 0.0975 0.1000 0.0900 0.0931 144,245 -0.01(-10.57%)
Mar 10, 2022 0.0991 0.1041 0.0991 0.1041 94,100 +0.00(+2.06%)
Mar 09, 2022 0.1050 0.1095 0.0920 0.1020 527,244 +0.00(+2.00%)
Mar 08, 2022 0.1099 0.1099 0.1000 0.1000 150,493 -0.00(-3.75%)
Mar 07, 2022 0.1220 0.1238 0.1000 0.1039 188,618 -0.02(-14.84%)
Mar 04, 2022 0.1267 0.1307 0.1211 0.1220 114,121 -0.01(-6.15%)
Mar 03, 2022 0.1355 0.1398 0.1292 0.1300 87,105 -0.01(-3.77%)
Mar 02, 2022 0.1337 0.1351 0.1301 0.1351 89,041 -0.00(-3.50%)
Mar 01, 2022 0.1200 0.1400 0.1200 0.1400 108,690 +0.01(+7.61%)
Feb 28, 2022 0.1231 0.1318 0.1231 0.1301 42,238 -0.00(-0.69%)
Feb 25, 2022 0.1200 0.1346 0.1192 0.1310 133,585 +0.01(+5.22%)
Feb 24, 2022 0.1200 0.1318 0.1196 0.1245 88,612 -0.00(-3.71%)
Feb 23, 2022 0.1324 0.1340 0.1293 0.1293 27,820 -0.00(-2.78%)
Feb 22, 2022 0.1337 0.1399 0.1325 0.1330 67,520 -0.00(-0.89%)
Feb 18, 2022 0.1342 0 +0.00(+1.05%)
Feb 17, 2022 0.1330 0.1475 0.1328 0.1328 139,998 -0.01(-6.74%)
Feb 16, 2022 0.1425 0.1435 0.1294 0.1424 235,041 +0.01(+9.54%)
Feb 15, 2022 0.1370 0.1396 0.1300 0.1300 56,039 -0.01(-8.45%)
Feb 14, 2022 0.1403 0.1550 0.1392 0.1420 40,890 -0.00(-2.74%)
Feb 11, 2022 0.1475 0.1475 0.1406 0.1460 19,414 +0.00(+1.81%)
Feb 10, 2022 0.1400 0.1434 0.1400 0.1434 8,504 +0.00(+0.14%)
Feb 09, 2022 0.1460 0.1538 0.1400 0.1432 106,091 +0.00(+2.29%)
Feb 08, 2022 0.1543 0.1670 0.1400 0.1400 219,428 -0.02(-12.01%)
Feb 07, 2022 0.1387 0.1591 0.1331 0.1591 73,082 +0.02(+16.13%)
Feb 04, 2022 0.1320 0.1460 0.1312 0.1370 269,330 -0.01(-4.86%)
Feb 03, 2022 0.1465 0.1502 0.1440 0.1440 29,798 -0.01(-4.00%)
Feb 02, 2022 0.1570 0.1580 0.1440 0.1500 42,140 -0.00(-2.60%)
Feb 01, 2022 0.1220 0.1625 0.1220 0.1540 642,865 +0.03(+21.26%)
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%)
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.