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

Vascular Biogen. Ord (NQ: VBLT )

0.1560 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 16, 2023 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 (%)
Oct 30, 2015 6.370 6.447 6.120 6.250 149,846 -0.21(-3.25%)
Oct 29, 2015 6.600 6.730 6.370 6.460 131,657 -0.24(-3.58%)
Oct 28, 2015 6.610 6.920 6.230 6.700 188,429 -0.06(-0.89%)
Oct 27, 2015 6.930 7.050 6.370 6.760 205,888 -0.17(-2.45%)
Oct 26, 2015 7.070 7.200 6.830 6.930 221,810 -0.29(-4.02%)
Oct 23, 2015 7.330 7.469 6.900 7.220 179,514 -0.03(-0.41%)
Oct 22, 2015 7.720 8.180 7.180 7.250 733,564 -0.04(-0.55%)
Oct 21, 2015 7.800 7.879 7.100 7.290 501,144 -0.50(-6.42%)
Oct 20, 2015 7.850 8.540 7.670 7.790 337,122 -0.06(-0.76%)
Oct 19, 2015 7.100 8.540 7.060 7.850 545,246 +0.69(+9.64%)
Oct 16, 2015 7.360 7.450 7.060 7.160 129,070 -0.23(-3.11%)
Oct 15, 2015 7.150 7.390 7.000 7.390 118,381 +0.26(+3.65%)
Oct 14, 2015 7.240 7.430 7.030 7.130 58,104 -0.11(-1.52%)
Oct 13, 2015 7.360 7.690 7.210 7.240 49,742 -0.31(-4.11%)
Oct 12, 2015 7.300 7.690 7.025 7.550 95,902 +0.20(+2.72%)
Oct 09, 2015 7.550 7.600 7.150 7.350 249,176 -0.23(-3.03%)
Oct 08, 2015 7.550 7.650 7.220 7.580 159,609 -0.03(-0.39%)
Oct 07, 2015 6.970 7.900 6.780 7.610 313,082 +0.58(+8.25%)
Oct 06, 2015 7.450 7.554 6.900 7.030 232,446 -0.57(-7.50%)
Oct 05, 2015 7.660 8.200 7.390 7.600 410,710 -0.11(-1.43%)
Oct 02, 2015 7.830 7.830 7.310 7.710 461,584 -0.12(-1.53%)
Oct 01, 2015 7.670 8.310 7.430 7.830 438,766 +0.35(+4.68%)
Sep 30, 2015 7.620 8.060 7.070 7.480 412,663 -0.08(-1.06%)
Sep 29, 2015 7.770 8.802 7.230 7.560 692,739 -0.52(-6.44%)
Sep 28, 2015 9.610 10.86 7.710 8.080 1,950,676 -1.77(-17.97%)
Sep 25, 2015 11.81 12.25 9.550 9.850 2,688,742 -1.21(-10.94%)
Sep 24, 2015 8.890 11.72 8.840 11.06 2,463,151 +1.80(+19.44%)
Sep 23, 2015 9.770 9.970 8.890 9.260 938,858 -0.62(-6.28%)
Sep 22, 2015 9.200 11.17 8.820 9.880 7,012,307 +1.78(+21.98%)
Sep 21, 2015 7.000 8.370 7.000 8.100 2,881,269 +1.25(+18.25%)
Sep 18, 2015 5.400 7.360 5.400 6.850 1,851,789 +1.49(+27.80%)
Sep 17, 2015 5.360 5.480 5.300 5.360 25,209 +0.00(+0.00%)
Sep 16, 2015 5.290 5.380 5.140 5.360 12,891 +0.07(+1.32%)
Sep 15, 2015 5.000 5.339 5.000 5.290 15,729 +0.26(+5.17%)
Sep 14, 2015 5.290 5.340 5.000 5.030 66,253 -0.21(-4.01%)
Sep 11, 2015 5.360 5.480 5.224 5.240 45,061 -0.09(-1.69%)
Sep 10, 2015 5.100 5.360 5.100 5.330 59,584 +0.25(+4.92%)
Sep 09, 2015 5.341 5.341 5.050 5.080 55,457 -0.24(-4.51%)
Sep 08, 2015 5.370 5.383 5.310 5.320 25,050 +0.05(+0.95%)
Sep 04, 2015 5.320 5.270 5.270 5.270 9,800 -0.09(-1.59%)
Sep 03, 2015 5.470 5.480 5.250 5.355 19,608 -0.07(-1.38%)
Sep 02, 2015 5.320 5.474 5.320 5.430 37,849 +0.08(+1.50%)
Sep 01, 2015 5.250 5.410 5.250 5.350 42,813 -0.04(-0.74%)
Aug 31, 2015 5.250 5.500 5.250 5.390 92,540 +0.08(+1.51%)
Aug 28, 2015 5.410 5.509 5.260 5.310 38,143 -0.11(-2.03%)
Aug 27, 2015 5.550 5.550 5.360 5.420 162,672 -0.06(-1.09%)
Aug 26, 2015 5.250 5.591 5.250 5.480 65,978 +0.28(+5.28%)
Aug 25, 2015 5.140 5.523 5.140 5.205 28,904 +0.19(+3.69%)
Aug 24, 2015 5.000 5.350 4.760 5.020 121,953 -0.23(-4.38%)
Aug 21, 2015 5.050 5.760 4.910 5.250 124,069 +0.22(+4.37%)
Aug 20, 2015 5.600 6.400 5.000 5.030 393,039 -0.20(-3.82%)
Aug 19, 2015 5.400 5.400 5.160 5.230 11,899 +0.02(+0.38%)
Aug 18, 2015 5.210 5.450 5.080 5.210 27,800 -0.05(-0.95%)
Aug 17, 2015 5.260 5.430 5.000 5.260 44,799 -0.08(-1.50%)
Aug 14, 2015 5.660 5.690 5.011 5.340 119,197 -0.29(-5.15%)
Aug 13, 2015 5.310 5.940 5.110 5.630 76,899 +0.31(+5.83%)
Aug 12, 2015 5.000 5.410 4.600 5.320 148,442 +0.31(+6.19%)
Aug 11, 2015 5.170 5.390 5.000 5.010 64,168 -0.32(-6.00%)
Aug 10, 2015 5.170 5.375 4.950 5.330 105,035 +0.16(+3.09%)
Aug 07, 2015 5.590 5.739 5.030 5.170 138,299 -0.41(-7.35%)
Aug 06, 2015 5.840 5.840 5.530 5.580 36,143 -0.20(-3.46%)
Aug 05, 2015 5.670 5.851 5.654 5.780 42,038 +0.11(+1.94%)
Aug 04, 2015 5.700 5.920 5.579 5.670 35,927 -0.07(-1.22%)
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.