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 (%)
Jun 30, 2022 0.0850 0.0900 0.0770 0.0800 21,539 -0.01(-5.88%)
Jun 29, 2022 0.0660 0.0850 0.0660 0.0850 16,550 +0.00(+2.41%)
Jun 28, 2022 0.0920 0.0920 0.0740 0.0830 27,816 +0.01(+16.90%)
Jun 27, 2022 0.0657 0.0740 0.0657 0.0710 14,200 +0.00(+0.00%)
Jun 24, 2022 0.0710 0.0710 0.0710 0.0710 100 +0.00(+0.00%)
Jun 23, 2022 0.0790 0.0847 0.0710 0.0710 6,700 -0.01(-14.77%)
Jun 22, 2022 0.0838 0.0838 0.0833 0.0833 12,000 +0.01(+15.69%)
Jun 21, 2022 0.0840 0.0848 0.0720 0.0720 5,198 -0.00(-4.38%)
Jun 17, 2022 0.0753 0.0933 0.0688 0.0753 120,894 -0.01(-15.77%)
Jun 16, 2022 0.0816 0.0894 0.0720 0.0894 38,400 +0.01(+6.43%)
Jun 15, 2022 0.0755 0.1010 0.0690 0.0840 69,343 +0.00(+3.32%)
Jun 14, 2022 0.0802 0.0825 0.0800 0.0813 36,219 -0.01(-9.47%)
Jun 13, 2022 0.0800 0.0912 0.0800 0.0898 37,446 -0.01(-8.18%)
Jun 10, 2022 0.0825 0.0978 0.0825 0.0978 2,000 +0.01(+7.24%)
Jun 09, 2022 0.0940 0.0940 0.0912 0.0912 35,367 -0.00(-3.70%)
Jun 08, 2022 0.0947 0.0947 0.0947 0.0947 9,000 -0.00(-0.32%)
Jun 07, 2022 0.0878 0.0968 0.0838 0.0950 23,499 +0.00(+4.40%)
Jun 06, 2022 0.0968 0.0968 0.0910 0.0910 3,737 -0.00(-2.15%)
Jun 03, 2022 0.0930 0.0930 0.0930 0.0930 100 -0.00(-0.53%)
Jun 02, 2022 0.0850 0.0971 0.0822 0.0935 40,065 -0.02(-14.22%)
Jun 01, 2022 0.0990 0.1090 0.0990 0.1090 25,007 +0.00(+2.25%)
May 31, 2022 0.0900 0.1067 0.0900 0.1066 58,691 -0.00(-3.09%)
May 27, 2022 0.1048 0.1100 0.0970 0.1100 44,010 +0.01(+7.63%)
May 26, 2022 0.1100 0.1100 0.0977 0.1022 5,438 -0.01(-7.09%)
May 25, 2022 0.1100 0.1100 0.1100 0.1100 8,248 +0.00(+1.10%)
May 24, 2022 0.1088 0.1088 0.1088 0.1088 275 +0.00(+3.82%)
May 23, 2022 0.1100 0.1100 0.0995 0.1048 14,438 +0.00(+4.80%)
May 20, 2022 0.1095 0.1118 0.1000 0.1000 13,501 +0.01(+5.60%)
May 19, 2022 0.1010 0.1010 0.0947 0.0947 2,328 -0.00(-1.66%)
May 18, 2022 0.0975 0.1000 0.0850 0.0963 14,500 -0.00(-0.72%)
May 16, 2022 0.0970 61 +0.02(+21.25%)
May 13, 2022 0.0880 0.0979 0.0800 0.0800 118,738 +0.00(+0.00%)
May 12, 2022 0.0685 0.0850 0.0685 0.0800 51,250 -0.00(-0.25%)
May 11, 2022 0.0850 0.0980 0.0661 0.0802 183,725 -0.01(-11.18%)
May 10, 2022 0.0921 0.0931 0.0850 0.0903 8,717 +0.01(+7.63%)
May 09, 2022 0.0916 0.1054 0.0797 0.0839 45,847 -0.02(-16.10%)
May 06, 2022 0.0998 0.1029 0.0900 0.1000 94,634 +0.00(+1.94%)
May 05, 2022 0.1025 0.1025 0.0981 0.0981 34,500 -0.00(-1.41%)
May 04, 2022 0.1001 0.1001 0.0900 0.0995 52,363 -0.00(-2.45%)
May 03, 2022 0.1050 0.1074 0.0933 0.1020 118,750 -0.01(-9.97%)
May 02, 2022 0.1019 0.1133 0.0999 0.1133 6,298 +0.01(+8.21%)
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%)
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.