BiVictriX Therapeutics Plc - BVX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2024	7.5	8.5	8.5	9	7.5	1.62M
September 06, 2024	7.32	7.5	7.5	7.5	7.32	374,000
September 05, 2024	7	7.5	7.5	7.68	7	38,999
September 04, 2024	7.3	7.5	7.5	7.5	7.3	2,394
September 03, 2024	7.41	7.5	7.5	7.8	7	654,959
September 02, 2024	7.35	7.5	7.5	7.5	7.35	74,629
August 30, 2024	7.94	7.5	7.5	8.08	7.15	911,542
August 29, 2024	7.63	7.5	7.5	8	7.5	229,295
August 28, 2024	8.08	8.5	8.5	8.5	7.5	267,687
August 27, 2024	8.02	8.5	8.5	8.5	7.9	215,994
August 23, 2024	7.5	8.5	8.5	8.5	7.5	204,256
August 22, 2024	8	8.5	8.5	9	8	2.98M
August 21, 2024	7.5	8.5	8.5	8.5	7	538,991
August 20, 2024	8.12	8.25	8.25	8.25	7.5	77,586
August 19, 2024	8.2	8.2	8.2	8.2	8.2	153,514
August 16, 2024	8.8	9	9	10	8.12	129,363
August 15, 2024	8.2	9	9	10	8	753,183
August 14, 2024	8	9	9	9.5	7.7	500,489
August 13, 2024	8	8.25	8.25	9	7.13	509,762
August 12, 2024	10	8.25	8.25	11	7.75	929,967
August 09, 2024	13	13	13	13	13	0
August 08, 2024	13	13	13	13	13	0
August 07, 2024	13	13	13	13	13	0
August 06, 2024	13	13	13	13	13	0
August 05, 2024	12	13	13	13	12	14,271
August 02, 2024	13	13	13	13	13	0
August 01, 2024	14	13	13	14	12.68	129
July 31, 2024	12	13	13	13	12	13,114
July 30, 2024	13	13	13	13	13	0
July 29, 2024	13	13	13	13	13	0
July 26, 2024	13.3	13	13	13.3	13	231
July 25, 2024	12.65	13	13	13	12.04	13,486
July 24, 2024	12.1	13	13	13	12.1	5,000
July 23, 2024	13	13	13	13	13	0
July 22, 2024	12.65	13	13	13	12.65	1,976
July 19, 2024	13	13	13	13	13	0
July 18, 2024	14	13	13	14	12.65	3,958
July 17, 2024	13	13	13	13	13	0
July 16, 2024	13	13	13	13	13	2,750
July 15, 2024	12.65	13	13	13	12.65	5,000
July 12, 2024	14	13	13	14	13	71
July 11, 2024	12	13	13	13	12	10,000
July 10, 2024	12	13	13	13	12	6
July 09, 2024	12.1	13	13	13	12.1	10,000
July 08, 2024	13	13	13	13	13	5,195
July 05, 2024	12.02	13	13	13	12.02	390
July 04, 2024	12.46	13	13	13	12.46	14,938
July 03, 2024	12.01	12.5	12.5	12.5	12.01	1,156
July 02, 2024	12.5	12.5	12.5	12.5	12.5	1,445
July 01, 2024	12.5	12.5	12.5	12.5	12.5	1,590
June 28, 2024	12.5	12.5	12.5	12.5	12.5	1,662
June 27, 2024	12.5	12.5	12.5	12.5	12.5	1,698
June 26, 2024	12.01	12.5	12.5	12.5	12.01	1,735
June 25, 2024	12.5	12.5	12.5	12.5	12.5	877
June 24, 2024	13	12.5	12.5	13	12.5	20
June 21, 2024	12.01	12.5	12.5	12.5	12.01	6,000
June 20, 2024	12.59	12.5	12.5	13	12.5	417
June 19, 2024	12.5	12.5	12.5	12.5	12.5	708
June 18, 2024	12.01	12.5	12.5	12.5	12.01	1,000
June 17, 2024	13	12.5	12.5	13	12.5	100

BiVictriX Therapeutics Plc (BVX.L) LSE