Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vbi Vaccines Inc CS (NQ: VBIV )

0.6300 -0.0200 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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, 2023 1.940 3.470 1.760 3.290 29,068,804 +1.41(+75.00%)
Jun 29, 2023 1.810 1.930 1.810 1.880 68,368 +0.08(+4.44%)
Jun 28, 2023 1.850 1.870 1.800 1.800 58,976 +0.01(+0.56%)
Jun 27, 2023 2.040 2.040 1.790 1.790 193,418 -0.22(-10.95%)
Jun 26, 2023 2.190 2.228 2.010 2.010 115,240 -0.20(-9.05%)
Jun 23, 2023 2.450 2.450 2.160 2.210 756,448 -0.20(-8.30%)
Jun 22, 2023 2.390 2.440 2.300 2.410 83,732 +0.02(+0.84%)
Jun 21, 2023 2.540 2.540 2.370 2.390 81,503 -0.17(-6.64%)
Jun 20, 2023 2.570 2.600 2.500 2.560 79,535 -0.03(-1.16%)
Jun 16, 2023 2.590 2.800 2.530 2.590 137,170 +0.01(+0.39%)
Jun 15, 2023 2.600 2.600 2.460 2.580 88,942 +0.10(+4.03%)
Jun 14, 2023 2.660 2.693 2.460 2.480 85,780 -0.18(-6.77%)
Jun 13, 2023 2.630 2.794 2.620 2.660 52,947 -0.04(-1.48%)
Jun 12, 2023 2.720 2.850 2.550 2.700 82,995 -0.06(-2.17%)
Jun 09, 2023 2.810 2.838 2.720 2.760 35,253 -0.02(-0.72%)
Jun 08, 2023 2.890 2.900 2.730 2.780 39,432 -0.12(-4.30%)
Jun 07, 2023 2.590 2.940 2.510 2.905 102,278 +0.42(+17.14%)
Jun 06, 2023 2.760 2.819 2.460 2.480 135,265 -0.26(-9.49%)
Jun 05, 2023 2.840 2.910 2.700 2.740 32,886 -0.11(-3.86%)
Jun 02, 2023 2.960 2.980 2.720 2.850 37,810 +0.00(+0.00%)
Jun 01, 2023 2.950 2.980 2.830 2.850 38,586 -0.12(-4.04%)
May 31, 2023 2.990 2.990 2.880 2.970 21,193 -0.05(-1.66%)
May 30, 2023 2.870 3.100 2.830 3.020 32,999 +0.15(+5.04%)
May 26, 2023 2.775 2.880 2.752 2.875 26,701 +0.10(+3.42%)
May 25, 2023 3.050 3.050 2.560 2.780 99,553 -0.19(-6.40%)
May 24, 2023 3.210 3.210 2.910 2.970 55,297 -0.28(-8.62%)
May 23, 2023 3.130 3.330 3.105 3.250 92,022 +0.12(+3.83%)
May 22, 2023 3.060 3.260 3.050 3.130 111,686 +0.10(+3.30%)
May 19, 2023 2.870 3.070 2.865 3.030 71,413 +0.19(+6.69%)
May 18, 2023 2.950 3.030 2.750 2.840 78,588 -0.12(-4.05%)
May 17, 2023 3.040 3.040 2.880 2.960 92,591 -0.03(-1.00%)
May 16, 2023 3.020 3.100 2.910 2.990 42,743 -0.10(-3.24%)
May 15, 2023 2.990 3.180 2.990 3.090 62,671 +0.10(+3.34%)
May 12, 2023 3.150 3.180 2.800 2.990 76,065 -0.15(-4.78%)
May 11, 2023 3.190 3.260 3.060 3.140 61,111 -0.04(-1.26%)
May 10, 2023 3.290 3.290 3.140 3.180 52,542 -0.05(-1.55%)
May 09, 2023 2.890 3.300 2.890 3.230 166,087 +0.26(+8.75%)
May 08, 2023 2.780 2.970 2.660 2.970 68,290 +0.19(+6.83%)
May 05, 2023 2.690 2.822 2.650 2.780 98,455 +0.10(+3.73%)
May 04, 2023 2.920 2.980 2.650 2.680 140,130 -0.26(-8.84%)
May 03, 2023 2.900 2.940 2.810 2.940 60,502 +0.05(+1.73%)
May 02, 2023 2.900 2.990 2.760 2.890 69,742 -0.02(-0.69%)
May 01, 2023 2.880 3.005 2.810 2.910 95,063 +0.04(+1.39%)
Apr 28, 2023 2.500 2.920 2.496 2.870 138,545 +0.38(+15.26%)
Apr 27, 2023 2.380 2.490 2.350 2.490 163,797 +0.11(+4.62%)
Apr 26, 2023 2.720 2.720 2.350 2.380 192,228 -0.29(-11.03%)
Apr 25, 2023 2.870 2.900 2.610 2.675 138,929 -0.22(-7.44%)
Apr 24, 2023 3.200 3.240 2.820 2.890 153,863 -0.30(-9.55%)
Apr 21, 2023 3.100 3.270 3.050 3.195 177,767 +0.12(+4.07%)
Apr 20, 2023 3.370 3.530 3.020 3.070 185,819 -0.36(-10.50%)
Apr 19, 2023 3.220 3.438 3.150 3.430 227,487 +0.21(+6.52%)
Apr 18, 2023 3.670 3.860 3.200 3.220 265,141 -0.42(-11.54%)
Apr 17, 2023 3.190 3.760 3.150 3.640 273,339 +0.44(+13.75%)
Apr 14, 2023 3.000 3.272 3.000 3.200 340,940 +0.24(+8.11%)
Apr 13, 2023 3.270 3.480 2.860 2.960 259,213 -0.31(-9.48%)
Apr 12, 2023 4.450 4.450 3.120 3.270 315,463 -1.38(-29.68%)
Apr 11, 2023 4.200 5.820 4.200 4.650 439,872 +0.54(+13.14%)
Apr 10, 2023 4.053 4.197 3.900 4.110 112,608 +0.00(+0.07%)
Apr 06, 2023 3.654 4.263 2.970 4.107 338,908 +0.44(+12.12%)
Apr 05, 2023 4.500 4.560 3.513 3.663 235,684 -0.53(-12.72%)
Apr 04, 2023 5.400 5.901 4.050 4.197 445,348 -4.81(-53.38%)
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.