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 (%)
Jun 30, 2016 4.260 4.870 4.220 4.610 3,201,211 +0.46(+11.08%)
Jun 29, 2016 4.130 4.220 4.070 4.150 276,402 +0.05(+1.22%)
Jun 28, 2016 4.350 4.670 4.050 4.100 1,289,892 +0.15(+3.80%)
Jun 27, 2016 4.070 4.200 3.810 3.950 280,884 -0.13(-3.19%)
Jun 24, 2016 4.000 4.400 3.930 4.080 1,005,155 -0.13(-3.09%)
Jun 23, 2016 3.940 4.260 3.920 4.210 383,040 +0.25(+6.31%)
Jun 22, 2016 3.960 4.170 3.850 3.960 805,279 -0.03(-0.75%)
Jun 21, 2016 4.020 4.289 3.950 3.990 829,626 -0.01(-0.25%)
Jun 20, 2016 4.180 4.190 3.900 4.000 582,992 -0.09(-2.20%)
Jun 17, 2016 4.750 4.750 4.000 4.090 2,081,849 -0.50(-10.89%)
Jun 16, 2016 4.000 4.640 3.670 4.590 2,705,309 +0.56(+13.90%)
Jun 15, 2016 4.230 4.281 3.960 4.030 460,004 -0.23(-5.40%)
Jun 14, 2016 4.360 4.400 4.070 4.260 490,161 -0.12(-2.74%)
Jun 13, 2016 4.920 4.942 4.360 4.380 517,843 -0.52(-10.61%)
Jun 10, 2016 4.850 5.330 4.660 4.900 1,022,763 +0.10(+2.08%)
Jun 09, 2016 5.070 5.200 4.750 4.800 976,507 -0.31(-6.07%)
Jun 08, 2016 5.800 5.830 5.010 5.110 1,803,795 -0.74(-12.65%)
Jun 07, 2016 6.000 6.350 5.710 5.850 5,099,825 -1.00(-14.60%)
Jun 06, 2016 5.820 7.580 5.550 6.850 29,872,068 +2.88(+72.54%)
Jun 03, 2016 3.840 3.980 3.700 3.970 357,800 +0.18(+4.75%)
Jun 02, 2016 3.540 3.800 3.540 3.790 55,270 +0.28(+7.98%)
Jun 01, 2016 3.600 3.680 3.510 3.510 34,363 -0.17(-4.62%)
May 31, 2016 3.640 3.680 3.580 3.680 25,614 +0.04(+1.10%)
May 27, 2016 3.670 3.640 3.640 3.640 32,200 -0.01(-0.27%)
May 26, 2016 3.560 3.650 3.520 3.650 31,926 +0.09(+2.53%)
May 25, 2016 3.480 3.840 3.430 3.560 153,084 +0.12(+3.49%)
May 24, 2016 3.430 3.500 3.390 3.440 40,101 +0.04(+1.18%)
May 23, 2016 3.270 3.400 3.240 3.400 86,732 +0.17(+5.26%)
May 20, 2016 3.200 3.250 3.150 3.230 42,975 +0.10(+3.19%)
May 19, 2016 3.240 3.252 3.100 3.130 52,501 +0.01(+0.32%)
May 18, 2016 3.270 3.330 3.060 3.120 39,215 -0.15(-4.59%)
May 17, 2016 3.190 3.400 3.060 3.270 191,050 +0.08(+2.51%)
May 16, 2016 3.280 3.280 3.140 3.190 54,589 -0.12(-3.63%)
May 13, 2016 3.250 3.310 3.040 3.310 22,928 +0.12(+3.76%)
May 12, 2016 3.130 3.250 3.030 3.190 84,242 -0.04(-1.24%)
May 11, 2016 3.280 3.280 3.130 3.230 36,627 +0.04(+1.25%)
May 10, 2016 3.300 3.300 3.110 3.190 45,189 -0.05(-1.54%)
May 09, 2016 3.290 3.300 3.120 3.240 32,826 +0.04(+1.25%)
May 06, 2016 3.500 3.500 3.100 3.200 110,143 -0.27(-7.78%)
May 05, 2016 3.600 3.690 3.353 3.470 73,855 -0.13(-3.61%)
May 04, 2016 3.850 4.000 3.600 3.600 209,258 -0.10(-2.70%)
May 03, 2016 3.300 4.150 3.262 3.700 778,896 +0.44(+13.50%)
May 02, 2016 3.220 3.310 3.210 3.260 19,162 +0.02(+0.77%)
Apr 29, 2016 3.300 3.300 3.235 3.235 8,263 +0.02(+0.78%)
Apr 28, 2016 3.250 3.250 3.200 3.210 7,875 -0.02(-0.62%)
Apr 27, 2016 3.160 3.240 3.120 3.230 33,296 +0.03(+0.94%)
Apr 26, 2016 3.260 3.260 3.190 3.200 13,086 -0.02(-0.62%)
Apr 25, 2016 3.260 3.260 3.220 3.220 9,110 +0.00(+0.00%)
Apr 22, 2016 3.200 3.300 3.200 3.220 13,082 +0.03(+0.94%)
Apr 21, 2016 3.230 3.230 3.160 3.190 40,617 -0.01(-0.31%)
Apr 20, 2016 3.250 3.250 3.200 3.200 17,018 +0.00(+0.00%)
Apr 19, 2016 3.390 3.390 3.200 3.200 15,762 -0.17(-4.90%)
Apr 18, 2016 3.310 3.390 3.270 3.365 22,961 +0.03(+0.75%)
Apr 15, 2016 3.380 3.380 3.280 3.340 19,473 +0.00(+0.00%)
Apr 14, 2016 3.210 3.400 3.210 3.340 19,808 +0.08(+2.45%)
Apr 13, 2016 3.150 3.330 3.150 3.260 36,761 +0.12(+3.82%)
Apr 12, 2016 3.170 3.250 3.120 3.140 26,362 -0.02(-0.79%)
Apr 11, 2016 3.360 3.410 3.100 3.165 60,647 -0.17(-4.95%)
Apr 08, 2016 3.400 3.450 3.310 3.330 55,269 -0.05(-1.48%)
Apr 07, 2016 3.300 3.398 3.300 3.380 12,479 +0.09(+2.74%)
Apr 06, 2016 3.340 3.450 3.290 3.290 42,863 -0.01(-0.30%)
Apr 05, 2016 3.390 3.390 3.290 3.300 17,409 -0.10(-2.94%)
Apr 04, 2016 3.470 3.470 3.310 3.400 17,307 +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.