Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vbi Vaccines Inc CS (NQ: VBIV )

0.6300 -0.0200 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.320 1.360 1.280 1.310 420,804 -0.01(-0.76%)
Jul 28, 2023 1.300 1.350 1.290 1.320 346,179 +0.02(+1.54%)
Jul 27, 2023 1.340 1.340 1.280 1.300 420,085 -0.02(-1.52%)
Jul 26, 2023 1.290 1.320 1.245 1.320 435,406 +0.03(+2.33%)
Jul 25, 2023 1.380 1.380 1.270 1.290 488,397 -0.07(-5.15%)
Jul 24, 2023 1.410 1.450 1.280 1.360 874,971 -0.07(-4.90%)
Jul 21, 2023 1.480 1.480 1.400 1.430 530,733 -0.05(-3.38%)
Jul 20, 2023 1.500 1.530 1.400 1.480 627,133 -0.02(-1.33%)
Jul 19, 2023 1.440 1.533 1.410 1.500 1,565,327 +0.11(+7.91%)
Jul 18, 2023 1.360 1.430 1.330 1.390 1,849,071 +0.11(+8.59%)
Jul 17, 2023 1.300 1.345 1.240 1.280 585,715 -0.05(-3.76%)
Jul 14, 2023 1.310 1.360 1.190 1.330 1,209,552 +0.01(+0.76%)
Jul 13, 2023 1.380 1.401 1.270 1.320 1,041,585 -0.06(-4.35%)
Jul 12, 2023 1.450 1.540 1.330 1.380 1,228,134 -0.08(-5.48%)
Jul 11, 2023 1.450 1.490 1.380 1.460 1,567,952 +0.00(+0.00%)
Jul 10, 2023 1.270 1.540 1.260 1.460 2,647,872 +0.14(+10.61%)
Jul 07, 2023 1.250 1.400 1.180 1.320 6,494,839 +0.14(+11.86%)
Jul 06, 2023 1.420 1.420 1.080 1.180 15,660,735 -1.24(-51.24%)
Jul 05, 2023 2.530 2.680 2.330 2.420 6,856,061 -0.22(-8.33%)
Jul 03, 2023 2.730 2.900 2.510 2.640 2,200,570 -0.65(-19.76%)
Jun 30, 2023 1.940 3.470 1.760 3.290 29,068,804 +1.41(+75.00%)
Jun 29, 2023 1.810 1.930 1.810 1.880 68,368 +0.08(+4.44%)
Jun 28, 2023 1.850 1.870 1.800 1.800 58,976 +0.01(+0.56%)
Jun 27, 2023 2.040 2.040 1.790 1.790 193,418 -0.22(-10.95%)
Jun 26, 2023 2.190 2.228 2.010 2.010 115,240 -0.20(-9.05%)
Jun 23, 2023 2.450 2.450 2.160 2.210 756,448 -0.20(-8.30%)
Jun 22, 2023 2.390 2.440 2.300 2.410 83,732 +0.02(+0.84%)
Jun 21, 2023 2.540 2.540 2.370 2.390 81,503 -0.17(-6.64%)
Jun 20, 2023 2.570 2.600 2.500 2.560 79,535 -0.03(-1.16%)
Jun 16, 2023 2.590 2.800 2.530 2.590 137,170 +0.01(+0.39%)
Jun 15, 2023 2.600 2.600 2.460 2.580 88,942 +0.10(+4.03%)
Jun 14, 2023 2.660 2.693 2.460 2.480 85,780 -0.18(-6.77%)
Jun 13, 2023 2.630 2.794 2.620 2.660 52,947 -0.04(-1.48%)
Jun 12, 2023 2.720 2.850 2.550 2.700 82,995 -0.06(-2.17%)
Jun 09, 2023 2.810 2.838 2.720 2.760 35,253 -0.02(-0.72%)
Jun 08, 2023 2.890 2.900 2.730 2.780 39,432 -0.12(-4.30%)
Jun 07, 2023 2.590 2.940 2.510 2.905 102,278 +0.42(+17.14%)
Jun 06, 2023 2.760 2.819 2.460 2.480 135,265 -0.26(-9.49%)
Jun 05, 2023 2.840 2.910 2.700 2.740 32,886 -0.11(-3.86%)
Jun 02, 2023 2.960 2.980 2.720 2.850 37,810 +0.00(+0.00%)
Jun 01, 2023 2.950 2.980 2.830 2.850 38,586 -0.12(-4.04%)
May 31, 2023 2.990 2.990 2.880 2.970 21,193 -0.05(-1.66%)
May 30, 2023 2.870 3.100 2.830 3.020 32,999 +0.15(+5.04%)
May 26, 2023 2.775 2.880 2.752 2.875 26,701 +0.10(+3.42%)
May 25, 2023 3.050 3.050 2.560 2.780 99,553 -0.19(-6.40%)
May 24, 2023 3.210 3.210 2.910 2.970 55,297 -0.28(-8.62%)
May 23, 2023 3.130 3.330 3.105 3.250 92,022 +0.12(+3.83%)
May 22, 2023 3.060 3.260 3.050 3.130 111,686 +0.10(+3.30%)
May 19, 2023 2.870 3.070 2.865 3.030 71,413 +0.19(+6.69%)
May 18, 2023 2.950 3.030 2.750 2.840 78,588 -0.12(-4.05%)
May 17, 2023 3.040 3.040 2.880 2.960 92,591 -0.03(-1.00%)
May 16, 2023 3.020 3.100 2.910 2.990 42,743 -0.10(-3.24%)
May 15, 2023 2.990 3.180 2.990 3.090 62,671 +0.10(+3.34%)
May 12, 2023 3.150 3.180 2.800 2.990 76,065 -0.15(-4.78%)
May 11, 2023 3.190 3.260 3.060 3.140 61,111 -0.04(-1.26%)
May 10, 2023 3.290 3.290 3.140 3.180 52,542 -0.05(-1.55%)
May 09, 2023 2.890 3.300 2.890 3.230 166,087 +0.26(+8.75%)
May 08, 2023 2.780 2.970 2.660 2.970 68,290 +0.19(+6.83%)
May 05, 2023 2.690 2.822 2.650 2.780 98,455 +0.10(+3.73%)
May 04, 2023 2.920 2.980 2.650 2.680 140,130 -0.26(-8.84%)
May 03, 2023 2.900 2.940 2.810 2.940 60,502 +0.05(+1.73%)
May 02, 2023 2.900 2.990 2.760 2.890 69,742 -0.02(-0.69%)
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.