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 16, 2023 0.1560 0 -0.02(-8.77%)
Oct 13, 2023 0.1869 0.1878 0.1526 0.1710 2,009,570 -0.02(-11.26%)
Oct 12, 2023 0.2880 0.2880 0.1901 0.1927 3,295,298 -0.08(-28.63%)
Oct 11, 2023 0.2400 0.2800 0.2400 0.2700 1,987,236 +0.03(+13.45%)
Oct 10, 2023 0.2600 0.2570 0.2200 0.2380 536,477 +0.00(+1.06%)
Oct 09, 2023 0.2500 0.2549 0.2301 0.2355 562,774 -0.01(-5.80%)
Oct 06, 2023 0.2400 0.2500 0.2360 0.2500 496,050 +0.01(+2.08%)
Oct 05, 2023 0.2480 0.2499 0.2365 0.2449 350,173 -0.00(-0.85%)
Oct 04, 2023 0.2500 0.2565 0.2350 0.2470 571,591 -0.01(-3.89%)
Oct 03, 2023 0.2600 0.2590 0.2388 0.2570 785,664 +0.01(+5.28%)
Oct 02, 2023 0.2400 0.2600 0.2400 0.2441 450,412 -0.00(-0.12%)
Sep 29, 2023 0.2301 0.2497 0.2149 0.2444 775,790 +0.01(+6.26%)
Sep 28, 2023 0.2260 0.2300 0.2150 0.2300 278,248 +0.01(+4.59%)
Sep 27, 2023 0.2200 0.2241 0.2150 0.2199 523,417 +0.00(+2.28%)
Sep 26, 2023 0.2184 0.2196 0.2080 0.2150 243,235 +0.00(+2.33%)
Sep 25, 2023 0.2100 0.2199 0.2100 0.2101 287,721 -0.00(-0.52%)
Sep 22, 2023 0.2110 0.2200 0.2110 0.2112 168,064 +0.00(+0.38%)
Sep 21, 2023 0.2242 0.2299 0.2100 0.2104 662,141 -0.01(-4.84%)
Sep 20, 2023 0.2210 0.2344 0.2210 0.2211 210,752 -0.01(-3.45%)
Sep 19, 2023 0.2300 0.2390 0.2230 0.2290 261,969 -0.01(-3.78%)
Sep 18, 2023 0.2300 0.2400 0.2300 0.2380 256,121 +0.00(+1.71%)
Sep 15, 2023 0.2500 0.2500 0.2303 0.2340 226,937 -0.01(-4.45%)
Sep 14, 2023 0.2389 0.2452 0.2330 0.2449 511,359 +0.01(+6.02%)
Sep 13, 2023 0.2495 0.2495 0.2310 0.2310 310,555 -0.01(-2.94%)
Sep 12, 2023 0.2377 0.2450 0.2310 0.2380 382,008 +0.00(+1.23%)
Sep 11, 2023 0.2300 0.2446 0.2102 0.2351 654,345 +0.02(+9.40%)
Sep 08, 2023 0.2105 0.2189 0.2070 0.2149 185,933 -0.00(-0.88%)
Sep 07, 2023 0.2200 0.2310 0.2049 0.2168 289,275 -0.01(-4.91%)
Sep 06, 2023 0.2209 0.2300 0.2111 0.2280 1,290,496 +0.02(+8.06%)
Sep 05, 2023 0.2000 0.2110 0.1886 0.2110 1,110,329 -0.00(-1.86%)
Sep 01, 2023 0.2120 0.2190 0.2036 0.2150 401,890 -0.00(-1.83%)
Aug 31, 2023 0.2130 0.2201 0.2038 0.2190 536,587 +0.00(+0.46%)
Aug 30, 2023 0.2343 0.2343 0.2173 0.2180 390,536 -0.01(-4.60%)
Aug 29, 2023 0.2400 0.2400 0.2210 0.2285 550,112 -0.02(-6.35%)
Aug 28, 2023 0.2325 0.2492 0.2301 0.2440 216,942 +0.01(+5.17%)
Aug 25, 2023 0.2300 0.2364 0.2270 0.2320 558,765 -0.01(-3.21%)
Aug 24, 2023 0.2515 0.2529 0.2311 0.2397 512,510 +0.01(+5.92%)
Aug 23, 2023 0.2500 0.2500 0.2200 0.2263 544,575 -0.01(-5.63%)
Aug 22, 2023 0.2225 0.2400 0.2200 0.2398 475,052 +0.02(+7.05%)
Aug 21, 2023 0.2200 0.2400 0.2120 0.2240 280,293 +0.00(+0.90%)
Aug 18, 2023 0.2200 0.2326 0.2200 0.2220 152,920 +0.00(+0.18%)
Aug 17, 2023 0.2295 0.2326 0.2212 0.2216 203,647 -0.01(-3.15%)
Aug 16, 2023 0.2350 0.2400 0.2200 0.2288 1,225,484 -0.01(-2.64%)
Aug 15, 2023 0.2380 0.2400 0.2250 0.2350 506,422 -0.00(-1.26%)
Aug 14, 2023 0.2200 0.2498 0.2099 0.2380 2,208,733 +0.01(+3.43%)
Aug 11, 2023 0.2425 0.2499 0.2240 0.2301 742,127 -0.02(-7.96%)
Aug 10, 2023 0.2590 0.2590 0.2400 0.2500 318,282 -0.00(-1.42%)
Aug 09, 2023 0.2475 0.2588 0.2400 0.2536 393,450 +0.00(+0.32%)
Aug 08, 2023 0.2358 0.2585 0.2316 0.2528 725,698 +0.01(+5.42%)
Aug 07, 2023 0.2537 0.2561 0.2222 0.2398 1,630,451 -0.02(-6.62%)
Aug 04, 2023 0.2800 0.2849 0.2400 0.2568 2,198,296 -0.02(-7.46%)
Aug 03, 2023 0.2800 0.2870 0.2680 0.2775 440,548 -0.00(-0.89%)
Aug 02, 2023 0.2900 0.2960 0.2635 0.2800 1,054,043 -0.02(-6.60%)
Aug 01, 2023 0.2990 0.3050 0.2800 0.2998 919,324 -0.01(-2.03%)
Jul 31, 2023 0.2922 0.3080 0.2799 0.3060 977,225 +0.02(+6.99%)
Jul 28, 2023 0.2810 0.2989 0.2797 0.2860 886,214 +0.00(+0.35%)
Jul 27, 2023 0.3000 0.3050 0.2808 0.2850 628,346 -0.01(-2.56%)
Jul 26, 2023 0.3000 0.3050 0.2796 0.2925 719,428 -0.01(-2.50%)
Jul 25, 2023 0.2900 0.3098 0.2830 0.3000 2,221,216 +0.02(+6.01%)
Jul 24, 2023 0.2901 0.2974 0.2750 0.2830 934,636 -0.01(-3.08%)
Jul 21, 2023 0.2710 0.2989 0.2700 0.2920 1,496,939 +0.02(+6.57%)
Jul 20, 2023 0.2810 0.2900 0.2675 0.2740 767,703 -0.01(-3.52%)
Jul 19, 2023 0.2700 0.2912 0.2622 0.2840 1,406,887 +0.01(+2.16%)
Jul 18, 2023 0.2700 0.2802 0.2550 0.2780 974,443 +0.01(+3.00%)
Jul 17, 2023 0.2900 0.2911 0.2553 0.2699 2,656,795 -0.02(-8.29%)
Jul 14, 2023 0.3100 0.3100 0.2812 0.2943 1,244,730 -0.02(-5.03%)
Jul 13, 2023 0.3131 0.3200 0.2900 0.3099 1,895,077 -0.01(-1.62%)
Jul 12, 2023 0.3100 0.3190 0.2930 0.3150 2,527,261 +0.01(+1.65%)
Jul 11, 2023 0.2800 0.3100 0.2720 0.3099 3,630,800 +0.03(+12.69%)
Jul 10, 2023 0.2651 0.2820 0.2525 0.2750 1,402,485 +0.01(+3.73%)
Jul 07, 2023 0.2640 0.2700 0.2560 0.2651 1,131,606 +0.01(+1.96%)
Jul 06, 2023 0.2300 0.2618 0.2350 0.2600 1,587,436 +0.01(+3.26%)
Jul 05, 2023 0.2597 0.2599 0.2390 0.2518 1,864,724 -0.01(-3.08%)
Jul 03, 2023 0.2400 0.2600 0.2400 0.2598 1,507,744 +0.03(+12.96%)
Jun 30, 2023 0.2401 0.2448 0.2234 0.2300 1,952,082 -0.01(-4.17%)
Jun 29, 2023 0.2650 0.2750 0.2351 0.2400 2,002,303 -0.03(-11.67%)
Jun 28, 2023 0.2800 0.2800 0.2600 0.2717 1,574,050 +0.00(+0.37%)
Jun 27, 2023 0.2680 0.2745 0.2540 0.2707 901,901 +0.01(+2.93%)
Jun 26, 2023 0.2551 0.2670 0.2431 0.2630 1,055,300 +0.01(+3.54%)
Jun 23, 2023 0.2560 0.2560 0.2405 0.2540 1,002,143 +0.00(+0.79%)
Jun 22, 2023 0.2410 0.2680 0.2400 0.2520 3,310,270 +0.01(+6.11%)
Jun 21, 2023 0.2336 0.2400 0.2262 0.2375 577,217 +0.00(+1.02%)
Jun 20, 2023 0.2360 0.2400 0.2236 0.2351 653,639 -0.00(-2.04%)
Jun 16, 2023 0.2422 0.2480 0.2315 0.2400 603,764 -0.01(-3.85%)
Jun 15, 2023 0.2510 0.2550 0.2381 0.2496 629,404 -0.01(-2.12%)
Jun 14, 2023 0.2400 0.2600 0.2300 0.2550 1,180,620 +0.01(+4.94%)
Jun 13, 2023 0.2364 0.2450 0.2280 0.2430 947,443 +0.01(+5.65%)
Jun 12, 2023 0.2500 0.2500 0.2250 0.2300 1,280,024 -0.01(-3.77%)
Jun 09, 2023 0.2600 0.2611 0.2235 0.2390 2,427,399 -0.01(-5.53%)
Jun 08, 2023 0.2500 0.3000 0.2224 0.2530 10,299,247 +0.01(+3.69%)
Jun 07, 2023 0.2216 0.2480 0.2216 0.2440 2,500,551 +0.02(+7.87%)
Jun 06, 2023 0.2182 0.2290 0.2141 0.2262 1,015,688 +0.01(+5.26%)
Jun 05, 2023 0.2250 0.2250 0.2149 0.2149 515,411 -0.00(-1.65%)
Jun 02, 2023 0.2250 0.2301 0.2134 0.2185 916,469 -0.01(-5.00%)
Jun 01, 2023 0.2100 0.2300 0.2000 0.2300 1,531,686 +0.02(+9.58%)
May 31, 2023 0.2200 0.2200 0.2009 0.2099 575,432 -0.01(-2.37%)
May 30, 2023 0.2100 0.2200 0.2100 0.2150 423,208 +0.00(+0.47%)
May 26, 2023 0.2002 0.2147 0.1950 0.2140 740,642 +0.02(+8.14%)
May 25, 2023 0.2100 0.2149 0.1950 0.1979 351,662 -0.01(-6.87%)
May 24, 2023 0.2174 0.2199 0.2050 0.2125 335,206 -0.00(-1.16%)
May 23, 2023 0.2200 0.2291 0.2110 0.2150 1,263,526 -0.00(-0.05%)
May 22, 2023 0.2025 0.2190 0.1980 0.2151 1,200,654 +0.01(+5.96%)
May 19, 2023 0.1900 0.2100 0.1854 0.2030 830,464 +0.01(+6.06%)
May 18, 2023 0.1900 0.1945 0.1850 0.1914 290,931 +0.00(+1.59%)
May 17, 2023 0.1976 0.2000 0.1761 0.1884 725,477 -0.01(-3.63%)
May 16, 2023 0.1986 0.2000 0.1934 0.1955 238,062 -0.00(-2.25%)
May 15, 2023 0.1810 0.2033 0.1799 0.2000 733,234 -0.01(-4.72%)
May 12, 2023 0.2248 0.2267 0.2050 0.2099 339,275 -0.01(-2.46%)
May 11, 2023 0.2200 0.2291 0.2052 0.2152 2,505,636 +0.00(+0.09%)
May 10, 2023 0.2000 0.2194 0.1913 0.2150 3,054,943 +0.02(+12.68%)
May 09, 2023 0.1920 0.1978 0.1880 0.1908 490,516 -0.00(-1.19%)
May 08, 2023 0.1946 0.2050 0.1867 0.1931 1,800,375 -0.00(-1.48%)
May 05, 2023 0.1869 0.1978 0.1811 0.1960 886,305 +0.01(+5.38%)
May 04, 2023 0.1800 0.1878 0.1800 0.1860 409,020 +0.00(+0.00%)
May 03, 2023 0.1796 0.1900 0.1726 0.1860 791,160 +0.02(+9.41%)
May 02, 2023 0.1773 0.1796 0.1670 0.1700 477,056 +0.00(+0.00%)
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.