Skip to main content

Biovaxys Technology Corp (OP: BVAXF )

0.0534 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0553 0.0555 0.0520 0.0534 42,069 -0.01(-11.44%)
Mar 26, 2024 0.0547 0.0613 0.0500 0.0603 264,602 +0.01(+10.04%)
Mar 25, 2024 0.0608 0.0608 0.0548 0.0548 10,300 -0.00(-7.12%)
Mar 22, 2024 0.0600 0.0630 0.0589 0.0590 309,421 -0.00(-7.09%)
Mar 21, 2024 0.0610 0.0638 0.0610 0.0635 16,450 +0.00(+5.83%)
Mar 20, 2024 0.0554 0.0614 0.0554 0.0600 298,875 +0.00(+9.09%)
Mar 19, 2024 0.0558 0.0558 0.0550 0.0550 58,583 -0.00(-1.79%)
Mar 18, 2024 0.0560 0.0560 0.0450 0.0560 25,669 +0.00(+4.28%)
Mar 15, 2024 0.0530 0.0550 0.0524 0.0537 60,167 +0.00(+1.32%)
Mar 14, 2024 0.0476 0.0530 0.0476 0.0530 39,121 +0.00(+0.00%)
Mar 13, 2024 0.0511 0.0530 0.0511 0.0530 49,000 +0.00(+6.43%)
Mar 12, 2024 0.0498 0.0498 0.0430 0.0498 25,400 -0.00(-6.04%)
Mar 11, 2024 0.0477 0.0530 0.0477 0.0530 20,000 +0.00(+1.73%)
Mar 08, 2024 0.0524 0.0556 0.0476 0.0521 303,730 +0.00(+0.19%)
Mar 07, 2024 0.0640 0.0652 0.0471 0.0520 1,549,697 -0.01(-13.33%)
Mar 06, 2024 0.0676 0.0713 0.0588 0.0600 171,418 -0.01(-9.09%)
Mar 05, 2024 0.0640 0.0670 0.0634 0.0660 84,786 -0.00(-1.35%)
Mar 04, 2024 0.0681 0.0681 0.0643 0.0669 88,278 +0.00(+3.56%)
Mar 01, 2024 0.0640 0.0650 0.0630 0.0646 94,700 -0.01(-7.71%)
Feb 29, 2024 0.0682 0.0700 0.0657 0.0700 74,300 +0.01(+7.69%)
Feb 28, 2024 0.0700 0.0700 0.0650 0.0650 77,004 -0.00(-3.85%)
Feb 27, 2024 0.0713 0.0713 0.0656 0.0676 95,077 -0.00(-5.32%)
Feb 26, 2024 0.0730 0.0758 0.0670 0.0714 299,429 +0.01(+7.85%)
Feb 23, 2024 0.0618 0.0685 0.0618 0.0662 105,844 -0.00(-5.02%)
Feb 22, 2024 0.0663 0.0701 0.0594 0.0697 374,407 -0.01(-7.07%)
Feb 21, 2024 0.0662 0.0750 0.0588 0.0750 246,885 +0.01(+12.95%)
Feb 20, 2024 0.0557 0.0670 0.0548 0.0664 468,996 +0.02(+32.80%)
Feb 16, 2024 0.0600 0.0600 0.0468 0.0500 148,329 +0.00(+6.16%)
Feb 15, 2024 0.0640 0.0640 0.0471 0.0471 150,432 -0.00(-9.60%)
Feb 14, 2024 0.0608 0.0630 0.0521 0.0521 249,222 -0.01(-11.69%)
Feb 13, 2024 0.0567 0.0661 0.0449 0.0590 581,561 -0.00(-6.35%)
Feb 12, 2024 0.0484 0.0700 0.0484 0.0630 320,255 +0.01(+30.17%)
Feb 09, 2024 0.0444 0.0490 0.0418 0.0484 238,435 +0.00(+0.41%)
Feb 08, 2024 0.0400 0.0499 0.0400 0.0482 310,224 +0.01(+14.22%)
Feb 07, 2024 0.0427 0.0450 0.0400 0.0422 150,448 +0.00(+7.11%)
Feb 06, 2024 0.0454 0.0454 0.0358 0.0394 7,118 -0.00(-1.99%)
Feb 05, 2024 0.0435 0.0457 0.0402 0.0402 84,748 -0.01(-15.19%)
Feb 02, 2024 0.0300 0.0479 0.0300 0.0474 268,150 +0.01(+28.11%)
Feb 01, 2024 0.0370 0.0383 0.0350 0.0370 96,542 +0.00(+4.82%)
Jan 31, 2024 0.0335 0.0375 0.0335 0.0353 110,127 +0.00(+8.62%)
Jan 30, 2024 0.0328 0.0330 0.0300 0.0325 26,000 +0.00(+4.84%)
Jan 29, 2024 0.0350 0.0350 0.0301 0.0310 213,090 -0.00(-11.43%)
Jan 26, 2024 0.0374 0.0380 0.0350 0.0350 50,485 -0.00(-5.41%)
Jan 24, 2024 0.0370 10 +0.00(+13.85%)
Jan 23, 2024 0.0368 0.0390 0.0300 0.0325 506,374 -0.01(-15.58%)
Jan 22, 2024 0.0462 0.0462 0.0385 0.0385 19,710 +0.00(+1.32%)
Jan 19, 2024 0.0400 0.0400 0.0380 0.0380 9,852 -0.00(-7.54%)
Jan 18, 2024 0.0322 0.0411 0.0300 0.0411 94,322 +0.01(+24.55%)
Jan 17, 2024 0.0250 0.0350 0.0250 0.0330 157,515 -0.00(-5.71%)
Jan 16, 2024 0.0356 0.0364 0.0350 0.0350 46,849 -0.00(-4.89%)
Jan 12, 2024 0.0364 0.0368 0.0364 0.0368 776 +0.00(+5.14%)
Jan 11, 2024 0.0411 0.0413 0.0350 0.0350 106,897 -0.00(-7.89%)
Jan 10, 2024 0.0350 0.0380 0.0340 0.0380 54,191 +0.00(+3.54%)
Jan 09, 2024 0.0325 0.0375 0.0304 0.0367 302,937 -0.00(-7.09%)
Jan 08, 2024 0.0400 0.0437 0.0370 0.0395 118,612 -0.00(-1.25%)
Jan 05, 2024 0.0349 0.0400 0.0334 0.0400 222,563 +0.01(+19.76%)
Jan 04, 2024 0.0287 0.0357 0.0281 0.0334 223,670 +0.01(+27.00%)
Jan 03, 2024 0.0349 0.0378 0.0263 0.0263 26,715 -0.01(-31.87%)
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.