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 (%)
Nov 30, 2017 6.850 6.950 6.800 6.950 256,923 +0.15(+2.21%)
Nov 29, 2017 6.950 6.950 6.800 6.800 179,147 -0.15(-2.16%)
Nov 28, 2017 7.000 7.050 6.800 6.950 304,575 +0.00(+0.00%)
Nov 27, 2017 7.000 7.000 6.886 6.950 197,357 +0.00(+0.00%)
Nov 24, 2017 7.050 7.050 6.865 6.950 196,629 -0.05(-0.71%)
Nov 22, 2017 7.000 7.050 6.900 7.000 236,782 +0.05(+0.72%)
Nov 21, 2017 6.950 7.100 6.800 6.950 332,754 +0.00(+0.00%)
Nov 20, 2017 7.000 7.200 6.750 6.950 758,818 +0.10(+1.46%)
Nov 17, 2017 7.500 7.700 6.800 6.850 3,070,513 -2.15(-23.89%)
Nov 16, 2017 7.700 9.050 7.700 9.000 693,490 +1.33(+17.26%)
Nov 15, 2017 8.850 8.900 7.500 7.675 723,815 -1.02(-11.78%)
Nov 14, 2017 9.000 9.000 8.000 8.700 765,600 +0.80(+10.13%)
Nov 13, 2017 7.750 8.050 7.650 7.900 406,639 +0.25(+3.27%)
Nov 10, 2017 7.500 7.650 7.400 7.650 224,208 +0.25(+3.38%)
Nov 09, 2017 7.350 7.700 7.100 7.400 297,655 +0.05(+0.68%)
Nov 08, 2017 6.800 7.350 6.800 7.350 456,340 +0.55(+8.09%)
Nov 07, 2017 6.600 6.900 6.350 6.800 451,545 +0.35(+5.43%)
Nov 06, 2017 6.800 7.350 6.350 6.450 1,321,484 +0.30(+4.88%)
Nov 03, 2017 6.150 6.238 6.100 6.150 70,166 +0.00(+0.00%)
Nov 02, 2017 6.150 6.350 5.950 6.150 172,363 +0.05(+0.82%)
Nov 01, 2017 6.200 6.250 6.050 6.100 114,301 +0.00(+0.00%)
Oct 31, 2017 6.100 6.150 5.950 6.100 101,263 +0.15(+2.52%)
Oct 30, 2017 6.100 6.100 5.900 5.950 141,295 -0.10(-1.65%)
Oct 27, 2017 6.100 6.100 5.900 6.050 239,669 -0.05(-0.82%)
Oct 26, 2017 6.300 6.300 5.775 6.100 441,004 -0.10(-1.61%)
Oct 25, 2017 6.600 6.650 6.150 6.200 292,698 -0.25(-3.88%)
Oct 24, 2017 6.500 6.700 6.325 6.450 422,733 +0.25(+4.03%)
Oct 23, 2017 6.100 6.600 6.050 6.200 481,556 +0.20(+3.33%)
Oct 20, 2017 6.150 6.500 5.900 6.000 275,531 +0.00(+0.00%)
Oct 19, 2017 5.800 6.050 5.729 6.000 149,871 +0.25(+4.35%)
Oct 18, 2017 5.650 6.050 5.650 5.750 156,939 +0.10(+1.77%)
Oct 17, 2017 5.800 6.000 5.600 5.650 216,402 -0.15(-2.59%)
Oct 16, 2017 6.150 6.150 5.800 5.800 260,537 -0.30(-4.92%)
Oct 13, 2017 6.150 6.199 5.963 6.100 57,325 -0.05(-0.81%)
Oct 12, 2017 6.350 6.350 6.100 6.150 80,473 -0.25(-3.91%)
Oct 11, 2017 6.250 6.547 6.113 6.400 192,236 +0.23(+3.64%)
Oct 10, 2017 5.900 6.350 5.801 6.175 120,105 +0.22(+3.78%)
Oct 09, 2017 5.900 6.050 5.600 5.950 144,902 +0.15(+2.59%)
Oct 06, 2017 6.100 6.100 5.700 5.800 165,879 -0.30(-4.92%)
Oct 05, 2017 6.150 6.210 5.950 6.100 69,016 +0.00(+0.00%)
Oct 04, 2017 6.150 6.425 5.963 6.100 281,751 +0.00(+0.00%)
Oct 03, 2017 5.950 6.181 5.856 6.100 210,018 +0.10(+1.67%)
Oct 02, 2017 6.800 7.050 5.850 6.000 1,084,313 -0.10(-1.64%)
Sep 29, 2017 5.850 6.450 5.750 6.100 267,921 +0.35(+6.09%)
Sep 28, 2017 6.046 6.046 5.700 5.750 162,420 -0.15(-2.54%)
Sep 27, 2017 5.800 6.215 5.625 5.900 297,046 +0.00(+0.00%)
Sep 26, 2017 6.600 6.750 5.700 5.900 368,067 -0.55(-8.53%)
Sep 25, 2017 6.500 6.750 6.250 6.450 283,693 +0.30(+4.88%)
Sep 22, 2017 6.700 6.800 5.850 6.150 300,041 -0.50(-7.52%)
Sep 21, 2017 6.550 6.950 6.550 6.650 125,475 +0.10(+1.53%)
Sep 20, 2017 7.200 7.250 6.300 6.550 569,439 -0.65(-9.03%)
Sep 19, 2017 5.900 7.250 5.816 7.200 804,965 +1.40(+24.14%)
Sep 18, 2017 5.250 5.900 5.200 5.800 351,942 +0.55(+10.48%)
Sep 15, 2017 5.250 5.250 5.150 5.250 80,610 +0.00(+0.00%)
Sep 14, 2017 5.200 5.250 5.068 5.250 59,990 +0.00(+0.00%)
Sep 13, 2017 5.250 5.250 5.150 5.250 43,309 +0.03(+0.48%)
Sep 12, 2017 5.100 5.250 5.096 5.225 76,714 +0.22(+4.50%)
Sep 11, 2017 5.100 5.150 4.900 5.000 38,645 -0.05(-0.99%)
Sep 08, 2017 5.050 5.150 5.022 5.050 38,317 +0.00(+0.00%)
Sep 07, 2017 4.950 5.125 4.900 5.050 48,592 +0.10(+2.02%)
Sep 06, 2017 5.150 5.250 4.950 4.950 66,506 -0.25(-4.81%)
Sep 05, 2017 5.350 5.350 5.150 5.200 35,675 -0.05(-0.95%)
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.