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 (%)
May 29, 2020 1.250 1.270 1.210 1.230 785,700 +0.00(+0.00%)
May 28, 2020 1.150 1.240 1.140 1.230 2,982,690 +0.08(+6.96%)
May 27, 2020 1.140 1.190 1.100 1.150 1,798,335 +0.03(+2.68%)
May 26, 2020 1.170 1.170 1.070 1.120 2,336,103 -0.02(-1.75%)
May 22, 2020 1.190 1.205 1.110 1.140 621,300 -0.05(-4.20%)
May 21, 2020 1.190 1.220 1.150 1.190 643,609 +0.02(+1.71%)
May 20, 2020 1.210 1.210 1.140 1.170 1,012,800 -0.01(-0.85%)
May 19, 2020 1.200 1.210 1.170 1.180 827,919 -0.05(-4.07%)
May 18, 2020 1.200 1.230 1.170 1.230 1,482,512 +0.03(+2.50%)
May 15, 2020 1.200 1.250 1.180 1.200 159,300 +0.00(+0.00%)
May 14, 2020 1.220 1.250 1.150 1.200 651,662 -0.02(-1.64%)
May 13, 2020 1.270 1.300 1.200 1.220 239,109 -0.04(-3.17%)
May 12, 2020 1.310 1.310 1.250 1.260 452,638 -0.04(-3.08%)
May 11, 2020 1.310 1.320 1.240 1.300 959,791 +0.03(+2.36%)
May 08, 2020 1.320 1.340 1.260 1.270 453,100 -0.01(-0.78%)
May 07, 2020 1.390 1.390 1.260 1.280 1,452,774 -0.35(-21.47%)
May 06, 2020 1.510 1.640 1.450 1.630 391,380 +0.13(+8.67%)
May 05, 2020 1.370 1.510 1.370 1.500 223,772 +0.13(+9.49%)
May 04, 2020 1.380 1.450 1.350 1.370 377,097 -0.03(-2.14%)
May 01, 2020 1.350 1.400 1.330 1.400 86,600 +0.05(+3.70%)
Apr 30, 2020 1.370 1.400 1.320 1.350 131,511 -0.03(-2.17%)
Apr 29, 2020 1.390 1.420 1.338 1.380 167,128 -0.01(-0.72%)
Apr 28, 2020 1.290 1.390 1.290 1.390 66,326 +0.07(+5.30%)
Apr 27, 2020 1.350 1.360 1.290 1.320 208,666 -0.03(-2.22%)
Apr 24, 2020 1.380 1.400 1.260 1.350 97,100 -0.01(-0.74%)
Apr 23, 2020 1.350 1.400 1.340 1.360 155,617 +0.01(+0.74%)
Apr 22, 2020 1.420 1.420 1.332 1.350 114,265 +0.00(+0.00%)
Apr 21, 2020 1.450 1.450 1.340 1.350 94,513 -0.02(-1.46%)
Apr 20, 2020 1.380 1.400 1.340 1.370 144,017 +0.01(+0.74%)
Apr 17, 2020 1.400 1.400 1.340 1.360 81,700 -0.02(-1.45%)
Apr 16, 2020 1.300 1.390 1.280 1.380 43,926 +0.08(+6.15%)
Apr 15, 2020 1.310 1.350 1.220 1.300 59,845 -0.01(-0.76%)
Apr 14, 2020 1.400 1.400 1.260 1.310 95,341 -0.04(-2.89%)
Apr 13, 2020 1.400 1.400 1.210 1.349 147,373 -0.02(-1.73%)
Apr 09, 2020 1.390 1.400 1.350 1.373 75,700 +0.02(+1.68%)
Apr 08, 2020 1.350 1.390 1.310 1.350 82,254 -0.03(-2.17%)
Apr 07, 2020 1.380 1.390 1.240 1.380 162,094 +0.09(+6.98%)
Apr 06, 2020 1.300 1.325 1.230 1.290 66,057 +0.13(+11.21%)
Apr 03, 2020 1.280 1.280 1.140 1.160 82,500 -0.08(-6.45%)
Apr 02, 2020 1.230 1.310 1.230 1.240 73,406 +0.08(+6.90%)
Apr 01, 2020 1.260 1.330 1.100 1.160 221,352 -0.19(-14.07%)
Mar 31, 2020 1.290 1.350 1.180 1.350 160,552 +0.00(+0.00%)
Mar 30, 2020 1.400 1.430 1.300 1.350 445,432 +0.03(+2.27%)
Mar 27, 2020 1.490 1.490 1.210 1.320 358,500 -0.14(-9.59%)
Mar 26, 2020 1.570 1.600 1.250 1.460 2,740,004 +0.31(+27.20%)
Mar 25, 2020 1.050 1.180 1.050 1.148 66,900 +0.07(+6.28%)
Mar 24, 2020 1.130 1.130 1.050 1.080 52,490 +0.00(+0.00%)
Mar 23, 2020 1.150 1.150 1.010 1.080 52,535 -0.01(-1.37%)
Mar 20, 2020 1.050 1.150 1.020 1.095 50,700 +0.05(+5.29%)
Mar 19, 2020 1.000 1.180 0.9052 1.040 87,044 +0.08(+8.33%)
Mar 18, 2020 1.010 1.060 0.9000 0.9600 129,885 -0.04(-4.00%)
Mar 17, 2020 1.000 1.320 0.9800 1.000 163,909 +0.01(+1.04%)
Mar 16, 2020 1.120 1.130 0.9701 0.9897 103,447 -0.14(-12.42%)
Mar 13, 2020 1.130 1.157 1.120 1.130 62,200 +0.04(+3.67%)
Mar 12, 2020 1.150 1.210 1.050 1.090 78,817 -0.14(-11.38%)
Mar 11, 2020 1.230 1.250 1.181 1.230 47,474 -0.01(-0.81%)
Mar 10, 2020 1.290 1.290 1.156 1.240 50,275 +0.00(+0.00%)
Mar 09, 2020 1.320 1.320 1.100 1.240 97,583 -0.08(-6.42%)
Mar 06, 2020 1.370 1.410 1.300 1.325 58,200 -0.06(-4.68%)
Mar 05, 2020 1.420 1.440 1.370 1.390 72,475 -0.04(-2.80%)
Mar 04, 2020 1.410 1.460 1.376 1.430 78,926 +0.01(+0.70%)
Mar 03, 2020 1.460 1.480 1.330 1.420 38,885 -0.06(-4.05%)
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.