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 31, 2019 1.300 1.370 1.267 1.370 225,000 +0.05(+3.79%)
May 30, 2019 1.270 1.340 1.260 1.320 78,568 +0.02(+1.54%)
May 29, 2019 1.300 1.300 1.250 1.300 19,491 +0.02(+1.56%)
May 28, 2019 1.320 1.320 1.260 1.280 33,250 +0.00(+0.00%)
May 24, 2019 1.330 1.330 1.240 1.280 7,700 -0.02(-1.54%)
May 23, 2019 1.340 1.400 1.226 1.300 50,800 -0.03(-2.26%)
May 22, 2019 1.275 1.330 1.245 1.330 36,907 +0.05(+3.91%)
May 21, 2019 1.230 1.280 1.230 1.280 28,186 +0.07(+5.79%)
May 20, 2019 1.230 1.280 1.200 1.210 406,844 -0.04(-3.20%)
May 17, 2019 1.300 1.310 1.250 1.250 50,000 -0.05(-3.85%)
May 16, 2019 1.240 1.300 1.240 1.300 306,798 +0.09(+7.44%)
May 15, 2019 1.240 1.240 1.200 1.210 13,471 -0.03(-2.42%)
May 14, 2019 1.220 1.263 1.216 1.240 18,348 +0.01(+0.81%)
May 13, 2019 1.240 1.255 1.210 1.230 45,110 -0.02(-1.20%)
May 10, 2019 1.265 1.265 1.220 1.245 36,200 -0.01(-1.19%)
May 09, 2019 1.250 1.260 1.210 1.260 18,082 +0.01(+0.80%)
May 08, 2019 1.280 1.300 1.240 1.250 60,843 -0.05(-3.85%)
May 07, 2019 1.330 1.410 1.260 1.300 559,818 -0.02(-1.52%)
May 06, 2019 1.270 1.330 1.270 1.320 60,763 +0.04(+3.13%)
May 03, 2019 1.280 1.290 1.260 1.280 10,700 +0.01(+0.79%)
May 02, 2019 1.310 1.310 1.240 1.270 32,050 +0.02(+1.60%)
May 01, 2019 1.270 1.280 1.230 1.250 34,714 -0.03(-2.53%)
Apr 30, 2019 1.310 1.320 1.200 1.282 126,630 -0.05(-3.57%)
Apr 29, 2019 1.300 1.330 1.260 1.330 36,499 +0.03(+2.31%)
Apr 26, 2019 1.310 1.320 1.250 1.300 84,500 +0.00(+0.00%)
Apr 25, 2019 1.320 1.340 1.250 1.300 43,940 -0.01(-0.76%)
Apr 24, 2019 1.320 1.336 1.280 1.310 85,890 -0.01(-0.76%)
Apr 23, 2019 1.320 1.410 1.310 1.320 139,893 +0.02(+1.54%)
Apr 22, 2019 1.350 1.420 1.280 1.300 199,152 -0.11(-7.80%)
Apr 18, 2019 1.500 1.500 1.350 1.410 122,600 -0.02(-1.40%)
Apr 17, 2019 1.380 1.710 1.360 1.430 963,227 +0.02(+1.42%)
Apr 16, 2019 1.400 1.430 1.380 1.410 53,541 +0.00(+0.00%)
Apr 15, 2019 1.480 1.490 1.400 1.410 53,877 -0.07(-4.73%)
Apr 12, 2019 1.500 1.500 1.440 1.480 9,600 +0.02(+1.37%)
Apr 11, 2019 1.450 1.480 1.450 1.460 36,074 +0.02(+1.39%)
Apr 10, 2019 1.430 1.490 1.420 1.440 43,172 -0.01(-0.69%)
Apr 09, 2019 1.480 1.500 1.430 1.450 87,342 -0.04(-2.68%)
Apr 08, 2019 1.470 1.500 1.450 1.490 73,704 +0.00(+0.00%)
Apr 05, 2019 1.500 1.500 1.470 1.490 41,800 -0.01(-0.67%)
Apr 04, 2019 1.490 1.500 1.450 1.500 28,392 +0.02(+1.35%)
Apr 03, 2019 1.490 1.530 1.440 1.480 94,648 -0.02(-1.33%)
Apr 02, 2019 1.530 1.550 1.455 1.500 74,443 -0.03(-1.96%)
Apr 01, 2019 1.510 1.570 1.467 1.530 34,370 +0.01(+0.66%)
Mar 29, 2019 1.580 1.580 1.520 1.520 90,300 -0.04(-2.56%)
Mar 28, 2019 1.620 1.620 1.550 1.560 63,672 -0.06(-3.70%)
Mar 27, 2019 1.580 1.620 1.580 1.620 49,511 +0.04(+2.53%)
Mar 26, 2019 1.550 1.590 1.540 1.580 82,600 +0.04(+2.60%)
Mar 25, 2019 1.580 1.585 1.430 1.540 125,928 -0.07(-4.35%)
Mar 22, 2019 1.630 1.650 1.550 1.610 117,200 -0.02(-1.23%)
Mar 21, 2019 1.700 1.730 1.610 1.630 101,211 -0.07(-4.12%)
Mar 20, 2019 1.750 1.750 1.680 1.700 87,503 -0.05(-2.86%)
Mar 19, 2019 1.870 1.900 1.660 1.750 665,660 +0.04(+2.34%)
Mar 18, 2019 1.680 1.730 1.670 1.710 140,572 +0.05(+3.01%)
Mar 15, 2019 1.650 1.680 1.650 1.660 69,100 -0.01(-0.30%)
Mar 14, 2019 1.680 1.700 1.650 1.665 17,914 -0.01(-0.89%)
Mar 13, 2019 1.730 1.730 1.640 1.680 109,475 +0.00(+0.00%)
Mar 12, 2019 1.660 1.710 1.640 1.680 135,257 +0.04(+2.44%)
Mar 11, 2019 1.650 1.670 1.630 1.640 71,788 +0.00(+0.31%)
Mar 08, 2019 1.630 1.660 1.610 1.635 27,300 +0.01(+0.31%)
Mar 07, 2019 1.610 1.640 1.610 1.630 42,852 +0.01(+0.62%)
Mar 06, 2019 1.610 1.630 1.590 1.620 79,796 +0.03(+1.89%)
Mar 05, 2019 1.600 1.620 1.590 1.590 55,206 -0.01(-0.93%)
Mar 04, 2019 1.630 1.650 1.600 1.605 159,031 -0.02(-1.53%)
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.