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 (%)
Jan 31, 2017 5.100 5.200 5.100 5.200 38,405 +0.10(+1.96%)
Jan 30, 2017 5.300 5.300 5.100 5.100 68,692 -0.15(-2.86%)
Jan 27, 2017 5.274 5.274 5.150 5.250 29,681 +0.05(+0.96%)
Jan 26, 2017 5.200 5.350 5.100 5.200 119,258 -0.03(-0.66%)
Jan 25, 2017 5.050 5.300 5.050 5.234 84,379 +0.13(+2.64%)
Jan 24, 2017 5.000 5.100 4.950 5.100 42,613 +0.15(+3.03%)
Jan 23, 2017 5.000 5.000 4.950 4.950 69,229 -0.10(-1.98%)
Jan 20, 2017 5.050 5.050 5.000 5.050 30,237 +0.00(+0.00%)
Jan 19, 2017 5.150 5.200 5.050 5.050 42,444 -0.10(-1.94%)
Jan 18, 2017 5.150 5.200 5.100 5.150 39,718 -0.05(-0.96%)
Jan 17, 2017 5.250 5.275 5.100 5.200 80,027 -0.05(-0.95%)
Jan 13, 2017 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 12, 2017 5.250 5.300 5.150 5.250 128,223 +0.00(+0.00%)
Jan 11, 2017 5.100 5.350 5.100 5.250 207,633 +0.15(+2.94%)
Jan 10, 2017 5.100 5.250 5.000 5.100 38,789 +0.00(+0.00%)
Jan 09, 2017 5.300 5.450 5.050 5.100 228,717 +0.00(+0.00%)
Jan 06, 2017 5.000 5.150 5.000 5.100 84,910 +0.10(+2.00%)
Jan 05, 2017 5.050 5.050 4.950 5.000 40,414 +0.00(+0.00%)
Jan 04, 2017 5.100 5.100 4.950 5.000 94,822 -0.05(-0.99%)
Jan 03, 2017 4.850 5.075 4.850 5.050 93,378 +0.20(+4.12%)
Dec 30, 2016 4.850 4.850 4.850 0 -0.10(-2.02%)
Dec 29, 2016 4.900 4.950 4.800 4.950 31,001 +0.15(+3.13%)
Dec 28, 2016 4.900 4.975 4.800 4.800 71,901 -0.15(-3.03%)
Dec 27, 2016 4.800 5.000 4.800 4.950 96,235 +0.10(+2.06%)
Dec 23, 2016 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 22, 2016 4.800 4.900 4.750 4.850 69,124 +0.10(+2.11%)
Dec 21, 2016 4.750 4.850 4.700 4.750 55,911 +0.00(+0.00%)
Dec 20, 2016 4.700 4.750 4.650 4.750 59,995 +0.10(+2.15%)
Dec 19, 2016 4.650 4.750 4.600 4.650 97,940 +0.05(+1.09%)
Dec 16, 2016 4.450 4.750 4.450 4.600 98,233 +0.10(+2.22%)
Dec 15, 2016 4.500 4.550 4.450 4.500 119,318 -0.05(-1.10%)
Dec 14, 2016 4.700 4.700 4.500 4.550 129,786 -0.05(-1.09%)
Dec 13, 2016 4.700 4.700 4.600 4.600 89,470 -0.05(-1.08%)
Dec 12, 2016 4.700 4.750 4.650 4.650 75,709 -0.10(-2.11%)
Dec 09, 2016 4.700 4.950 4.650 4.750 75,570 +0.00(+0.00%)
Dec 08, 2016 5.000 5.000 4.700 4.750 209,539 -0.20(-4.04%)
Dec 07, 2016 5.000 5.050 4.900 4.950 143,383 -0.10(-1.98%)
Dec 06, 2016 5.300 5.300 4.950 5.050 198,276 -0.20(-3.81%)
Dec 05, 2016 5.550 5.600 5.100 5.250 133,387 +0.00(+0.00%)
Dec 02, 2016 5.000 5.250 5.000 5.250 103,862 +0.05(+0.96%)
Dec 01, 2016 5.450 5.500 5.150 5.200 119,717 -0.15(-2.80%)
Nov 30, 2016 5.700 5.700 5.200 5.350 282,201 -0.30(-5.31%)
Nov 29, 2016 5.800 6.200 5.350 5.650 2,127,523 +0.65(+13.00%)
Nov 28, 2016 4.950 5.050 4.900 5.000 83,820 +0.00(+0.00%)
Nov 25, 2016 4.950 5.000 4.865 5.000 55,710 +0.05(+1.01%)
Nov 23, 2016 4.950 4.950 4.950 0 +0.10(+2.06%)
Nov 22, 2016 4.850 4.900 4.800 4.850 50,090 -0.05(-1.02%)
Nov 21, 2016 4.850 4.950 4.850 4.900 96,759 +0.00(+0.00%)
Nov 18, 2016 4.950 4.989 4.600 4.900 106,457 -0.05(-1.01%)
Nov 17, 2016 5.000 5.000 4.900 4.950 93,824 +0.05(+1.02%)
Nov 16, 2016 4.950 5.000 4.900 4.900 88,207 -0.02(-0.51%)
Nov 15, 2016 4.950 5.000 4.850 4.925 85,337 +0.02(+0.51%)
Nov 14, 2016 4.900 5.050 4.800 4.900 107,255 +0.10(+2.08%)
Nov 11, 2016 4.950 5.075 4.800 4.800 240,723 +0.00(+0.00%)
Nov 10, 2016 5.200 5.250 4.800 4.800 152,084 -0.40(-7.69%)
Nov 09, 2016 5.000 5.291 4.800 5.200 222,265 +0.20(+4.00%)
Nov 08, 2016 4.850 5.025 4.800 5.000 92,108 +0.08(+1.52%)
Nov 07, 2016 4.900 5.000 4.800 4.925 114,582 +0.02(+0.51%)
Nov 04, 2016 4.900 4.954 4.850 4.900 46,716 +0.05(+1.03%)
Nov 03, 2016 5.000 5.000 4.850 4.850 132,506 -0.20(-3.96%)
Nov 02, 2016 5.050 5.150 4.851 5.050 108,224 +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.