BioVersys AG (SWX:BIOV)
Switzerland · Delayed Price · Currency is CHF 34.00
+0.20 (0.59%)
At close: Jul 31, 2025, 5:20 PM CET
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | - | 0.59% | 608 |
| Jul 30, 2025 | 33.90 | 34.00 | 33.80 | 33.80 | - | 0.60% | 260 |
| Jul 29, 2025 | 34.00 | 34.20 | 33.60 | 33.60 | - | -0.88% | 343 |
| Jul 28, 2025 | 33.90 | 33.90 | 33.70 | 33.90 | - | -0.29% | 351 |
| Jul 25, 2025 | 34.40 | 34.50 | 34.00 | 34.00 | - | 0.59% | 746 |
| Jul 24, 2025 | 34.80 | 34.80 | 33.80 | 33.80 | - | -1.74% | 60 |
| Jul 23, 2025 | 34.20 | 34.40 | 34.00 | 34.40 | - | 1.18% | 671 |
| Jul 22, 2025 | 34.10 | 34.10 | 34.00 | 34.00 | - | -0.58% | 80 |
| Jul 21, 2025 | 34.50 | 34.50 | 34.00 | 34.20 | - | -0.87% | 925 |
| Jul 18, 2025 | 34.70 | 34.70 | 34.00 | 34.50 | - | 0.88% | 535 |
| Jul 17, 2025 | 35.70 | 35.70 | 34.00 | 34.20 | - | -2.29% | 15,464 |
| Jul 16, 2025 | 35.30 | 35.30 | 34.30 | 35.00 | - | - | 1,585 |
| Jul 15, 2025 | 35.30 | 35.30 | 34.90 | 35.00 | - | 2.34% | 733 |
| Jul 14, 2025 | 35.00 | 35.00 | 34.20 | 34.20 | - | -4.74% | 2,512 |
| Jul 11, 2025 | 35.90 | 35.90 | 35.50 | 35.90 | - | 1.99% | 757 |
| Jul 10, 2025 | 35.90 | 35.90 | 35.20 | 35.20 | - | -1.68% | 143 |
| Jul 9, 2025 | 35.90 | 35.90 | 35.50 | 35.80 | - | - | 473 |
| Jul 8, 2025 | 35.90 | 35.90 | 35.00 | 35.80 | - | 0.56% | 457 |
| Jul 7, 2025 | 35.90 | 35.90 | 35.60 | 35.60 | - | -0.84% | 2,310 |
| Jul 4, 2025 | 35.90 | 35.90 | 35.30 | 35.90 | - | 1.99% | 1,149 |
| Jul 3, 2025 | 35.90 | 35.90 | 35.20 | 35.20 | - | -1.95% | 1,730 |
| Jul 2, 2025 | 35.90 | 35.90 | 35.60 | 35.90 | - | 3.76% | 7,365 |
| Jul 1, 2025 | 34.50 | 34.60 | 34.50 | 34.60 | - | -0.57% | 350 |
| Jun 30, 2025 | 34.50 | 34.80 | 34.50 | 34.80 | - | -2.52% | 152 |
| Jun 27, 2025 | 35.80 | 35.80 | 35.70 | 35.70 | - | 3.48% | 514 |
| Jun 26, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | - | -1.99% | 27 |
| Jun 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -1.95% | 11 |
| Jun 24, 2025 | 34.50 | 35.90 | 34.50 | 35.90 | - | 4.97% | 1,521 |
| Jun 23, 2025 | 35.20 | 35.20 | 34.20 | 34.20 | - | -2.84% | 1,091 |
| Jun 20, 2025 | 36.00 | 36.00 | 35.20 | 35.20 | - | -0.28% | 582 |
| Jun 19, 2025 | 35.50 | 35.50 | 35.30 | 35.30 | - | - | 131 |
| Jun 18, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | - | -1.40% | 6 |
| Jun 17, 2025 | 35.50 | 35.80 | 35.30 | 35.80 | - | 0.56% | 579 |
| Jun 16, 2025 | 35.40 | 36.00 | 35.40 | 35.60 | - | 1.42% | 3,109 |
| Jun 13, 2025 | 35.10 | 35.80 | 35.10 | 35.10 | - | - | 339 |
| Jun 12, 2025 | 35.70 | 35.70 | 35.10 | 35.10 | - | -1.68% | 702 |
| Jun 11, 2025 | 35.00 | 35.70 | 35.00 | 35.70 | - | 0.85% | 230 |
| Jun 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | 2.31% | 69 |
| Jun 6, 2025 | 35.10 | 35.10 | 34.60 | 34.60 | - | -1.14% | 3 |
| Jun 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | 100 |
| Jun 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -1.96% | 109 |
| Jun 3, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | - | 0.28% | 2 |
| Jun 2, 2025 | 35.80 | 35.80 | 35.00 | 35.60 | - | -0.56% | 99 |
| May 30, 2025 | 34.30 | 35.80 | 34.30 | 35.80 | - | 0.28% | 70 |
| May 28, 2025 | 34.40 | 35.70 | 34.40 | 35.70 | - | 3.78% | 155 |
| May 27, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | - | 1 |
| May 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | -0.58% | 195 |
| May 23, 2025 | 34.70 | 34.70 | 34.40 | 34.60 | - | -2.54% | 1,117 |
| May 22, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | -0.84% | 9 |
| May 21, 2025 | 35.40 | 35.90 | 35.40 | 35.80 | - | 1.13% | 1,534 |