Biovaxys Technology Corp (OP: BVAXF )

0.1450 USD -0.0080 (-5.23%)
Streaming Delayed Price Updated: 3:15 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(-2.78%)
Nov 11, 2021 0.2664 0.2952 0.2664 0.2768 274,521 +0.01(+2.03%)
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%)
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.