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 (%)
Sep 30, 2016 5.120 5.350 5.110 5.220 260,868 +0.10(+1.95%)
Sep 29, 2016 5.200 5.465 5.120 5.120 352,104 -0.16(-3.03%)
Sep 28, 2016 5.660 5.698 5.170 5.280 617,870 -0.32(-5.71%)
Sep 27, 2016 5.250 5.830 5.200 5.600 1,557,138 +0.44(+8.53%)
Sep 26, 2016 4.760 5.200 4.760 5.160 571,714 +0.31(+6.39%)
Sep 23, 2016 4.900 4.912 4.720 4.850 217,710 -0.01(-0.21%)
Sep 22, 2016 4.780 4.890 4.680 4.860 179,740 +0.11(+2.32%)
Sep 21, 2016 4.640 4.800 4.550 4.750 200,955 +0.12(+2.59%)
Sep 20, 2016 4.530 4.750 4.530 4.630 179,819 +0.09(+1.98%)
Sep 19, 2016 4.690 4.819 4.490 4.540 301,829 -0.17(-3.61%)
Sep 16, 2016 4.460 4.739 4.450 4.710 187,250 +0.19(+4.20%)
Sep 15, 2016 4.450 4.640 4.310 4.520 368,334 +0.16(+3.67%)
Sep 14, 2016 4.260 4.390 4.229 4.360 74,068 +0.08(+1.87%)
Sep 13, 2016 4.230 4.350 4.230 4.280 94,204 -0.02(-0.47%)
Sep 12, 2016 4.180 4.430 4.180 4.300 180,645 +0.06(+1.42%)
Sep 09, 2016 4.520 4.525 4.180 4.240 219,087 -0.29(-6.40%)
Sep 08, 2016 4.350 4.540 4.320 4.530 481,403 +0.21(+4.86%)
Sep 07, 2016 4.070 4.370 4.060 4.320 372,502 +0.21(+5.11%)
Sep 06, 2016 4.100 4.130 3.950 4.110 149,391 +0.02(+0.49%)
Sep 02, 2016 4.090 4.090 4.090 4.090 23,900 +0.03(+0.74%)
Sep 01, 2016 4.100 4.180 4.050 4.060 160,595 -0.05(-1.22%)
Aug 31, 2016 4.050 4.127 3.940 4.110 121,466 +0.08(+1.99%)
Aug 30, 2016 4.070 4.160 3.991 4.030 103,931 -0.07(-1.71%)
Aug 29, 2016 4.040 4.150 3.900 4.100 227,430 +0.03(+0.74%)
Aug 26, 2016 4.200 4.200 4.000 4.070 182,589 -0.17(-4.01%)
Aug 25, 2016 4.000 4.470 3.980 4.240 1,352,890 +0.23(+5.74%)
Aug 24, 2016 4.060 4.130 3.980 4.010 108,022 -0.09(-2.20%)
Aug 23, 2016 4.120 4.140 4.080 4.100 49,936 +0.00(+0.00%)
Aug 22, 2016 3.840 4.120 3.800 4.100 209,312 +0.18(+4.59%)
Aug 19, 2016 3.970 3.970 3.851 3.920 68,267 -0.05(-1.26%)
Aug 18, 2016 4.120 4.150 3.900 3.970 243,975 -0.13(-3.17%)
Aug 17, 2016 4.060 4.190 4.050 4.100 133,544 +0.00(+0.00%)
Aug 16, 2016 4.080 4.251 4.060 4.100 124,203 +0.04(+0.99%)
Aug 15, 2016 4.300 4.318 4.080 4.060 239,075 -0.23(-5.36%)
Aug 12, 2016 4.190 4.290 4.150 4.290 140,323 +0.14(+3.37%)
Aug 11, 2016 4.350 4.350 4.150 4.150 107,127 +0.00(+0.00%)
Aug 10, 2016 4.280 4.300 4.110 4.150 164,609 -0.13(-3.04%)
Aug 09, 2016 4.250 4.320 4.171 4.280 97,373 +0.13(+3.13%)
Aug 08, 2016 4.230 4.230 4.120 4.150 151,326 -0.11(-2.58%)
Aug 05, 2016 4.360 4.399 4.186 4.260 130,676 -0.04(-0.93%)
Aug 04, 2016 4.390 4.450 4.250 4.300 199,797 +0.05(+1.18%)
Aug 03, 2016 3.940 4.370 3.940 4.250 667,399 +0.31(+7.87%)
Aug 02, 2016 3.920 4.000 3.910 3.940 139,995 -0.03(-0.76%)
Aug 01, 2016 4.040 4.100 3.900 3.970 102,450 -0.05(-1.24%)
Jul 29, 2016 4.000 4.080 3.950 4.020 117,765 +0.00(+0.00%)
Jul 28, 2016 3.950 4.110 3.900 4.020 155,263 +0.02(+0.50%)
Jul 27, 2016 4.040 4.139 3.870 4.000 248,567 -0.04(-0.99%)
Jul 26, 2016 4.040 4.149 4.000 4.040 110,894 +0.00(+0.00%)
Jul 25, 2016 4.210 4.210 4.010 4.040 126,987 -0.10(-2.42%)
Jul 22, 2016 4.210 4.215 4.070 4.140 157,145 +0.00(+0.00%)
Jul 21, 2016 4.060 4.200 3.950 4.140 211,487 +0.07(+1.72%)
Jul 20, 2016 4.000 4.300 3.905 4.070 545,876 +0.07(+1.75%)
Jul 19, 2016 3.870 4.060 3.740 4.000 389,061 +0.18(+4.71%)
Jul 18, 2016 3.840 3.990 3.810 3.820 208,908 -0.04(-1.04%)
Jul 15, 2016 3.850 3.929 3.750 3.860 294,760 +0.01(+0.26%)
Jul 14, 2016 3.950 3.967 3.850 3.850 356,832 -0.10(-2.53%)
Jul 13, 2016 4.170 4.180 3.880 3.950 465,086 -0.13(-3.19%)
Jul 12, 2016 4.190 4.250 4.070 4.080 380,864 -0.12(-2.86%)
Jul 11, 2016 4.350 4.420 4.080 4.200 217,625 -0.18(-4.11%)
Jul 08, 2016 4.280 4.440 4.290 4.380 352,276 +0.09(+2.10%)
Jul 07, 2016 4.430 4.540 4.260 4.290 340,637 -0.15(-3.38%)
Jul 05, 2016 4.530 4.640 4.360 4.440 304,097 +0.04(+0.91%)
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.