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 (%)
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%)
Aug 03, 2015 5.980 6.100 5.550 5.740 78,338 -0.26(-4.33%)
Jul 31, 2015 5.980 6.110 5.860 6.000 41,652 +0.02(+0.33%)
Jul 30, 2015 6.290 6.290 5.950 5.980 53,692 -0.25(-4.01%)
Jul 29, 2015 6.140 6.310 6.120 6.230 18,638 +0.08(+1.35%)
Jul 28, 2015 6.160 6.508 6.120 6.147 28,906 -0.13(-2.12%)
Jul 27, 2015 6.545 6.545 6.130 6.280 76,027 -0.30(-4.56%)
Jul 24, 2015 6.750 6.820 6.530 6.580 38,886 -0.19(-2.81%)
Jul 23, 2015 6.870 6.960 6.762 6.770 36,350 -0.02(-0.29%)
Jul 22, 2015 7.000 7.200 6.690 6.790 174,927 -0.13(-1.88%)
Jul 21, 2015 6.500 6.920 6.300 6.920 72,881 +0.45(+6.96%)
Jul 20, 2015 6.700 6.916 6.430 6.470 63,097 -0.22(-3.29%)
Jul 17, 2015 6.920 6.930 6.610 6.690 43,489 -0.09(-1.33%)
Jul 16, 2015 6.830 6.950 6.700 6.780 81,224 -0.02(-0.29%)
Jul 15, 2015 6.690 6.950 6.610 6.800 97,959 +0.05(+0.74%)
Jul 14, 2015 6.520 6.820 6.390 6.750 125,602 +0.39(+6.13%)
Jul 13, 2015 6.200 6.690 6.070 6.360 167,754 +0.17(+2.75%)
Jul 10, 2015 5.900 6.220 5.900 6.190 78,574 +0.32(+5.45%)
Jul 09, 2015 5.850 5.990 5.810 5.870 78,588 -0.13(-2.17%)
Jul 08, 2015 6.080 6.110 5.890 6.000 50,204 -0.10(-1.64%)
Jul 07, 2015 6.240 6.300 5.860 6.100 72,116 -0.14(-2.24%)
Jul 06, 2015 6.150 6.250 5.998 6.240 34,526 -0.01(-0.16%)
Jul 02, 2015 6.170 6.250 6.250 6.250 76,500 +0.05(+0.81%)
Jul 01, 2015 6.230 6.340 5.860 6.200 180,932 +0.03(+0.49%)
Jun 30, 2015 6.040 6.325 6.040 6.170 56,402 +0.13(+2.15%)
Jun 29, 2015 6.310 6.310 5.700 6.040 119,319 -0.39(-6.07%)
Jun 26, 2015 6.860 6.860 6.300 6.430 115,447 -0.42(-6.13%)
Jun 25, 2015 6.990 6.990 6.742 6.850 124,394 -0.07(-1.01%)
Jun 24, 2015 6.280 7.014 6.240 6.920 439,413 +0.58(+9.15%)
Jun 23, 2015 6.340 6.380 6.050 6.340 138,330 +0.12(+1.93%)
Jun 22, 2015 5.930 6.420 5.840 6.220 450,294 +0.28(+4.71%)
Jun 19, 2015 5.901 6.000 5.865 5.940 30,734 +0.01(+0.17%)
Jun 18, 2015 5.950 6.150 5.860 5.930 71,286 -0.01(-0.17%)
Jun 17, 2015 6.180 6.207 5.690 5.940 308,593 -0.24(-3.88%)
Jun 16, 2015 6.280 6.400 6.140 6.180 102,838 -0.23(-3.59%)
Jun 15, 2015 6.430 6.450 6.200 6.410 133,778 +0.13(+2.07%)
Jun 12, 2015 6.350 6.394 6.160 6.280 110,850 -0.13(-2.03%)
Jun 11, 2015 6.500 6.560 6.150 6.410 229,166 -0.11(-1.69%)
Jun 10, 2015 6.450 6.740 6.410 6.520 217,962 +0.02(+0.31%)
Jun 09, 2015 7.100 7.100 6.470 6.500 316,357 -0.55(-7.80%)
Jun 08, 2015 7.540 7.680 7.020 7.050 227,742 -0.45(-6.00%)
Jun 05, 2015 7.450 7.850 7.410 7.500 471,600 +0.05(+0.67%)
Jun 04, 2015 7.570 8.080 7.210 7.450 337,096 -0.13(-1.72%)
Jun 03, 2015 7.320 7.580 6.920 7.580 583,473 +0.18(+2.43%)
Jun 02, 2015 8.280 8.280 7.320 7.400 1,243,628 -0.75(-9.20%)
Jun 01, 2015 8.960 9.130 7.950 8.150 4,470,147 +0.10(+1.24%)
May 29, 2015 7.320 8.700 7.080 8.050 4,103,502 +0.67(+9.08%)
May 28, 2015 7.370 7.800 6.910 7.380 1,150,294 +0.08(+1.10%)
May 27, 2015 6.780 7.940 6.530 7.300 2,475,615 -0.05(-0.68%)
May 26, 2015 5.370 8.060 5.310 7.350 9,310,703 +2.10(+40.00%)
May 22, 2015 5.580 5.250 5.250 5.250 687,300 +0.20(+3.96%)
May 21, 2015 5.430 5.600 5.010 5.050 273,926 -0.53(-9.50%)
May 20, 2015 5.000 5.624 4.860 5.580 521,053 +0.52(+10.28%)
May 19, 2015 5.550 5.628 4.970 5.060 901,089 -0.49(-8.83%)
May 18, 2015 5.960 6.120 5.520 5.550 738,106 -0.21(-3.65%)
May 15, 2015 5.960 6.320 5.600 5.760 3,189,080 -0.68(-10.56%)
May 14, 2015 5.050 7.090 5.050 6.440 16,715,180 +2.36(+57.84%)
May 13, 2015 4.010 4.080 3.700 4.080 80,200 +0.13(+3.29%)
May 12, 2015 4.280 4.280 3.710 3.950 89,312 -0.11(-2.71%)
May 11, 2015 3.750 4.200 3.690 4.060 121,734 +0.33(+8.85%)
May 08, 2015 3.730 3.780 3.680 3.730 33,780 +0.07(+1.91%)
May 07, 2015 3.720 3.860 3.602 3.660 41,394 -0.06(-1.61%)
May 06, 2015 3.900 3.900 3.680 3.720 50,799 -0.22(-5.58%)
May 05, 2015 4.160 4.190 3.830 3.940 65,592 -0.18(-4.37%)
May 04, 2015 3.770 4.240 3.770 4.120 117,977 +0.41(+11.05%)
May 01, 2015 3.690 3.780 3.690 3.710 20,707 +0.04(+1.09%)
Apr 30, 2015 3.750 3.860 3.660 3.670 93,744 -0.09(-2.39%)
Apr 29, 2015 3.900 3.900 3.700 3.760 104,707 -0.15(-3.84%)
Apr 28, 2015 4.100 4.100 3.850 3.910 130,707 -0.16(-3.93%)
Apr 27, 2015 4.241 4.260 4.050 4.070 69,842 -0.16(-3.78%)
Apr 24, 2015 4.080 4.360 4.043 4.230 82,256 +0.07(+1.68%)
Apr 23, 2015 4.360 4.370 4.107 4.160 128,973 -0.21(-4.81%)
Apr 22, 2015 4.480 4.690 4.350 4.370 60,282 -0.08(-1.80%)
Apr 21, 2015 4.570 4.680 4.370 4.450 101,371 -0.10(-2.20%)
Apr 20, 2015 4.800 4.800 4.520 4.550 135,833 -0.28(-5.80%)
Apr 17, 2015 4.800 4.840 4.660 4.830 64,658 +0.03(+0.63%)
Apr 16, 2015 5.120 5.330 4.750 4.800 207,949 -0.32(-6.25%)
Apr 15, 2015 4.630 5.190 4.630 5.120 436,503 +0.49(+10.58%)
Apr 14, 2015 4.450 4.710 4.450 4.630 76,929 +0.12(+2.66%)
Apr 13, 2015 4.800 4.800 4.500 4.510 77,948 -0.09(-1.96%)
Apr 10, 2015 4.560 4.640 4.550 4.600 73,023 +0.06(+1.32%)
Apr 09, 2015 4.600 4.719 4.500 4.540 95,852 -0.03(-0.66%)
Apr 08, 2015 4.610 4.800 4.503 4.570 164,323 -0.08(-1.72%)
Apr 07, 2015 4.900 5.000 4.600 4.650 250,451 -0.25(-5.10%)
Apr 06, 2015 4.610 5.290 4.610 4.900 428,926 +0.13(+2.73%)
Apr 02, 2015 4.610 4.770 4.770 4.770 305,100 +0.14(+3.02%)
Apr 01, 2015 5.150 5.170 4.500 4.630 533,399 -0.57(-10.96%)
Mar 31, 2015 5.150 5.800 5.100 5.200 493,336 -0.09(-1.70%)
Mar 30, 2015 5.710 5.980 5.180 5.290 481,291 -0.39(-6.87%)
Mar 27, 2015 6.000 6.590 5.380 5.680 2,125,532 -0.34(-5.65%)
Mar 26, 2015 6.630 6.970 5.870 6.020 1,428,471 -1.20(-16.62%)
Mar 25, 2015 6.340 7.860 6.250 7.220 13,545,392 +1.63(+29.27%)
Mar 24, 2015 6.100 6.100 5.510 5.585 430,393 -0.46(-7.68%)
Mar 23, 2015 5.810 6.180 5.530 6.050 1,332,018 +0.30(+5.22%)
Mar 20, 2015 5.500 6.460 5.450 5.750 9,035,125 +1.01(+21.31%)
Mar 19, 2015 3.380 5.000 3.380 4.740 822,815 +1.36(+40.24%)
Mar 18, 2015 3.410 3.450 3.260 3.380 31,328 +0.03(+0.90%)
Mar 17, 2015 3.230 3.360 3.180 3.350 44,469 +0.16(+5.02%)
Mar 16, 2015 3.160 3.200 3.130 3.190 17,593 -0.04(-1.24%)
Mar 13, 2015 3.260 3.330 3.090 3.230 63,920 +0.01(+0.31%)
Mar 12, 2015 3.350 3.400 3.220 3.220 61,798 -0.22(-6.40%)
Mar 11, 2015 3.550 3.550 3.330 3.440 53,400 -0.11(-3.10%)
Mar 10, 2015 3.700 3.700 3.430 3.550 54,887 -0.13(-3.53%)
Mar 09, 2015 3.750 3.900 3.650 3.680 74,982 -0.07(-1.87%)
Mar 06, 2015 3.780 3.893 3.750 3.750 39,532 -0.02(-0.53%)
Mar 05, 2015 3.790 3.960 3.760 3.770 53,385 +0.01(+0.27%)
Mar 04, 2015 3.660 3.910 3.680 3.760 83,774 +0.08(+2.17%)
Mar 03, 2015 3.950 3.950 3.650 3.680 116,805 -0.18(-4.66%)
Mar 02, 2015 4.050 4.160 3.850 3.860 115,621 -0.18(-4.46%)
Feb 27, 2015 4.160 4.220 4.000 4.040 75,718 -0.15(-3.58%)
Feb 26, 2015 4.200 4.230 4.010 4.190 110,143 +0.03(+0.72%)
Feb 25, 2015 4.230 4.230 3.950 4.160 118,575 +0.04(+0.97%)
Feb 24, 2015 4.000 4.360 3.950 4.120 166,693 +0.04(+0.98%)
Feb 23, 2015 4.230 4.250 3.950 4.080 363,359 -0.17(-4.00%)
Feb 20, 2015 4.220 4.400 4.200 4.250 206,882 -0.14(-3.19%)
Feb 19, 2015 4.460 4.579 4.250 4.390 284,953 -0.06(-1.35%)
Feb 18, 2015 5.010 5.010 4.450 4.450 583,637 -0.42(-8.62%)
Feb 17, 2015 7.000 7.020 4.830 4.870 1,998,445 -9.24(-65.49%)
Feb 13, 2015 13.63 14.25 12.58 14.11 25,900 +0.24(+1.73%)
Feb 12, 2015 13.65 13.93 13.49 13.87 36,725 -0.15(-1.07%)
Feb 11, 2015 13.90 14.14 13.60 14.02 17,833 -0.21(-1.48%)
Feb 10, 2015 14.42 14.42 13.65 14.23 35,623 +0.28(+2.01%)
Feb 09, 2015 14.07 14.30 13.77 13.95 42,059 +0.24(+1.75%)
Feb 06, 2015 12.50 13.97 12.11 13.71 39,679 +1.48(+12.10%)
Feb 05, 2015 12.94 13.15 12.15 12.23 25,668 -0.55(-4.28%)
Feb 04, 2015 14.00 14.00 12.62 12.78 10,483 -1.04(-7.55%)
Feb 03, 2015 15.40 15.58 12.93 13.82 66,716 -1.58(-10.26%)
Feb 02, 2015 15.20 15.80 14.71 15.40 24,429 -0.40(-2.53%)
Jan 30, 2015 15.37 15.99 14.50 15.80 17,349 +0.50(+3.27%)
Jan 29, 2015 16.01 16.01 14.56 15.30 26,240 -0.20(-1.29%)
Jan 28, 2015 16.99 16.99 14.56 15.50 64,547 -0.73(-4.50%)
Jan 27, 2015 14.56 17.02 13.82 16.23 80,140 +1.70(+11.70%)
Jan 26, 2015 13.66 14.69 13.04 14.53 51,692 +0.98(+7.23%)
Jan 23, 2015 12.80 14.04 12.80 13.55 26,004 +1.04(+8.31%)
Jan 22, 2015 13.50 13.50 12.25 12.51 49,805 -0.60(-4.58%)
Jan 21, 2015 14.20 14.82 13.01 13.11 74,124 -0.49(-3.60%)
Jan 20, 2015 13.50 14.84 12.25 13.60 104,959 +1.49(+12.30%)
Jan 16, 2015 12.12 12.80 11.01 12.11 34,739 -0.10(-0.82%)
Jan 15, 2015 12.63 13.48 12.02 12.21 57,269 -0.38(-3.02%)
Jan 14, 2015 10.45 12.97 10.45 12.59 246,528 +1.99(+18.77%)
Jan 13, 2015 10.60 11.17 9.970 10.60 38,118 +0.25(+2.41%)
Jan 12, 2015 9.890 10.35 9.050 10.35 12,061 -0.17(-1.62%)
Jan 09, 2015 10.50 10.60 9.700 10.52 51,443 -0.26(-2.41%)
Jan 08, 2015 8.190 10.82 8.190 10.78 157,445 +2.97(+38.03%)
Jan 07, 2015 8.350 8.350 7.700 7.810 27,599 -0.33(-4.09%)
Jan 06, 2015 7.550 8.220 7.550 8.143 23,163 +0.23(+2.95%)
Jan 05, 2015 6.855 9.490 6.850 7.910 144,783 +1.16(+17.19%)
Jan 02, 2015 6.000 6.750 5.610 6.750 88,058 +0.84(+14.21%)
Dec 31, 2014 6.490 5.910 5.910 5.910 6,500 +0.00(+0.01%)
Dec 30, 2014 5.730 6.360 5.730 5.910 6,800 +0.41(+7.45%)
Dec 29, 2014 6.010 6.010 5.500 5.500 4,777 -0.50(-8.33%)
Dec 26, 2014 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Dec 24, 2014 6.250 6.000 6.000 6.000 4,700 -0.50(-7.69%)
Dec 23, 2014 5.960 6.500 5.960 6.500 8,100 +0.57(+9.61%)
Dec 22, 2014 5.930 6.740 5.930 5.930 8,651 +0.00(+0.00%)
Dec 19, 2014 5.580 5.940 5.580 5.930 720 +0.43(+7.82%)
Dec 18, 2014 6.040 6.080 5.500 5.500 1,677 -0.49(-8.18%)
Dec 17, 2014 5.990 5.990 5.990 5.990 147 +0.08(+1.36%)
Dec 16, 2014 5.610 5.930 5.610 5.910 600 +0.40(+7.26%)
Dec 15, 2014 6.010 6.010 5.510 5.510 624 -0.44(-7.39%)
Dec 12, 2014 6.090 6.090 5.600 5.950 3,995 -0.07(-1.16%)
Dec 11, 2014 5.970 6.020 5.615 6.020 7,536 +0.23(+3.97%)
Dec 10, 2014 5.970 6.020 5.550 5.790 4,195 -0.36(-5.85%)
Dec 09, 2014 6.000 6.150 5.770 6.150 1,588 +0.07(+1.15%)
Dec 08, 2014 5.900 6.080 5.806 6.080 13,456 +0.11(+1.84%)
Dec 05, 2014 5.900 6.190 4.650 5.970 79,167 -0.03(-0.50%)
Dec 04, 2014 6.000 6.000 6.000 6.000 300 +0.10(+1.69%)
Dec 03, 2014 6.000 6.460 5.900 5.900 8,271 -0.10(-1.67%)
Dec 02, 2014 6.310 6.310 6.000 6.000 2,406 -0.20(-3.23%)
Dec 01, 2014 6.200 6.380 6.000 6.200 29,463 +0.00(+0.00%)
Nov 28, 2014 6.130 6.484 6.100 6.200 3,900 -0.02(-0.32%)
Nov 26, 2014 6.340 6.220 6.220 6.220 6,800 -0.06(-0.96%)
Nov 25, 2014 6.350 6.690 6.200 6.280 26,316 +0.08(+1.29%)
Nov 24, 2014 6.350 6.710 6.150 6.200 8,330 +0.05(+0.81%)
Nov 21, 2014 6.750 6.750 6.150 6.150 17,737 -0.05(-0.81%)
Nov 20, 2014 6.400 6.420 6.150 6.200 16,774 +0.00(+0.00%)
Nov 19, 2014 6.750 6.750 6.200 6.200 9,360 -0.11(-1.74%)
Nov 18, 2014 6.740 6.740 6.150 6.310 8,564 +0.09(+1.45%)
Nov 17, 2014 6.636 6.636 6.180 6.220 4,900 +0.02(+0.32%)
Nov 14, 2014 7.350 7.350 6.200 6.200 6,267 -0.74(-10.62%)
Nov 13, 2014 6.450 7.557 6.250 6.937 27,320 +0.59(+9.24%)
Nov 12, 2014 6.160 6.400 6.160 6.350 7,931 +0.20(+3.25%)
Nov 11, 2014 6.400 6.411 6.150 6.150 3,633 +0.08(+1.32%)
Nov 10, 2014 6.030 6.430 6.030 6.070 11,794 -0.01(-0.16%)
Nov 07, 2014 6.557 6.870 6.030 6.080 11,340 -0.34(-5.30%)
Nov 06, 2014 6.500 6.904 6.400 6.420 10,818 -0.18(-2.73%)
Nov 04, 2014 6.540 6.600 6.600 6.600 42 +0.10(+1.54%)
Nov 03, 2014 6.720 6.750 6.500 6.500 1,055 -0.22(-3.27%)
Oct 31, 2014 6.970 7.200 6.500 6.720 7,797 -0.23(-3.31%)
Oct 30, 2014 6.730 7.400 6.730 6.950 69,960 +0.15(+2.21%)
Oct 29, 2014 6.650 6.840 6.550 6.800 41,634 +0.03(+0.44%)
Oct 28, 2014 6.660 6.900 6.316 6.770 26,848 +0.17(+2.58%)
Oct 27, 2014 6.200 6.740 6.000 6.600 49,587 +0.17(+2.64%)
Oct 24, 2014 6.160 6.430 6.020 6.430 51,493 +0.32(+5.24%)
Oct 23, 2014 6.050 6.490 5.850 6.110 58,052 +0.11(+1.83%)
Oct 22, 2014 6.100 6.100 5.960 6.000 598 -0.45(-6.98%)
Oct 21, 2014 6.450 6.450 6.450 6.450 270 -0.05(-0.77%)
Oct 20, 2014 6.550 6.550 6.410 6.500 4,705 +0.01(+0.15%)
Oct 17, 2014 6.370 6.830 6.370 6.490 3,260 +0.54(+9.08%)
Oct 16, 2014 5.950 6.100 5.950 5.950 6,707 -0.09(-1.49%)
Oct 15, 2014 6.780 5.900 6.000 6.040 1,525 +0.14(+2.37%)
Oct 14, 2014 5.910 6.080 5.900 5.900 4,070 -0.11(-1.83%)
Oct 13, 2014 6.500 6.500 5.900 6.010 11,624 -0.17(-2.75%)
Oct 10, 2014 6.000 6.180 6.000 6.180 5,520 +0.03(+0.49%)
Oct 09, 2014 6.210 6.500 6.000 6.150 25,574 -0.54(-8.07%)
Oct 08, 2014 6.880 6.880 6.150 6.690 21,397 +0.13(+1.98%)
Oct 07, 2014 6.050 6.560 6.000 6.560 39,926 +0.51(+8.43%)
Oct 06, 2014 5.950 6.050 5.850 6.050 18,642 -0.05(-0.82%)
Oct 03, 2014 5.990 6.100 5.250 6.100 21,489 +0.25(+4.27%)
Oct 02, 2014 6.000 6.000 5.800 5.850 24,035 +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.