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 (%)
Apr 29, 2022 0.1130 0.1130 0.1036 0.1047 16,500 +0.00(+3.36%)
Apr 28, 2022 0.1060 0.1060 0.0934 0.1013 138,399 +0.00(+0.50%)
Apr 27, 2022 0.1008 0.1008 0.1000 0.1008 35,004 -0.00(-3.36%)
Apr 26, 2022 0.1100 0.1100 0.1012 0.1043 42,540 -0.00(-1.70%)
Apr 25, 2022 0.1000 0.1162 0.1000 0.1061 63,828 -0.00(-3.55%)
Apr 22, 2022 0.1075 0.1100 0.1055 0.1100 46,862 -0.01(-4.93%)
Apr 21, 2022 0.1159 0.1159 0.1157 0.1157 550 -0.00(-1.95%)
Apr 20, 2022 0.1320 0.1320 0.1084 0.1180 33,186 +0.00(+2.70%)
Apr 19, 2022 0.1172 0.1200 0.1149 0.1149 28,355 -0.00(-2.05%)
Apr 18, 2022 0.1149 0.1173 0.1034 0.1173 20,802 +0.01(+12.79%)
Apr 14, 2022 0.1100 0.1134 0.1040 0.1040 12,895 -0.01(-8.69%)
Apr 13, 2022 0.1200 0.1220 0.1139 0.1139 34,590 -0.00(-0.52%)
Apr 12, 2022 0.1144 0.1145 0.1144 0.1145 31,501 -0.01(-6.15%)
Apr 11, 2022 0.1190 0.1220 0.1190 0.1220 12,698 +0.01(+7.02%)
Apr 08, 2022 0.1220 0.1220 0.1140 0.1140 54,902 -0.00(-3.80%)
Apr 07, 2022 0.1185 0.1185 0.1185 0.1185 228 +0.00(+2.95%)
Apr 06, 2022 0.1220 0.1220 0.1101 0.1151 20,156 -0.01(-5.66%)
Apr 05, 2022 0.1220 0.1220 0.1220 0.1220 15,000 +0.00(+0.00%)
Apr 04, 2022 0.1000 0.1230 0.0963 0.1220 195,343 +0.01(+11.62%)
Apr 01, 2022 0.1100 0.1165 0.1079 0.1093 89,150 -0.00(-2.67%)
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%)
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.