Skip to main content

Vbi Vaccines Inc CS (NQ: VBIV )

0.6026 +0.0226 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 107.10 111.00 103.09 107.40 4,329 -0.30(-0.28%)
Aug 30, 2017 114.00 118.20 106.50 107.70 8,387 -2.70(-2.45%)
Aug 29, 2017 107.40 111.30 103.80 110.40 1,524 +3.30(+3.08%)
Aug 28, 2017 103.50 108.90 103.20 107.10 2,794 +4.50(+4.39%)
Aug 25, 2017 103.50 103.50 100.50 102.60 1,790 +0.30(+0.29%)
Aug 24, 2017 101.10 103.50 99.90 102.30 2,005 +2.70(+2.71%)
Aug 23, 2017 97.20 100.50 96.00 99.60 1,574 +2.40(+2.47%)
Aug 22, 2017 94.80 99.00 94.80 97.20 2,005 +2.70(+2.86%)
Aug 21, 2017 105.60 109.17 91.80 94.50 9,327 -10.50(-10.00%)
Aug 18, 2017 101.10 106.20 98.70 105.00 2,045 +1.80(+1.74%)
Aug 17, 2017 109.20 110.92 102.60 103.20 1,386 -6.00(-5.49%)
Aug 16, 2017 106.50 113.10 104.10 109.20 8,977 +3.00(+2.82%)
Aug 15, 2017 108.00 111.00 104.10 106.20 3,334 -4.20(-3.80%)
Aug 14, 2017 103.50 112.50 101.70 110.40 2,901 +6.60(+6.36%)
Aug 11, 2017 98.70 107.07 98.70 103.80 2,753 +6.30(+6.46%)
Aug 10, 2017 105.00 105.53 91.50 97.50 7,607 -7.50(-7.14%)
Aug 09, 2017 115.50 116.44 96.90 105.00 5,062 -10.80(-9.33%)
Aug 08, 2017 119.10 120.00 115.50 115.80 1,383 -3.90(-3.26%)
Aug 07, 2017 118.50 121.20 114.30 119.70 2,348 +1.80(+1.53%)
Aug 04, 2017 120.30 123.00 115.80 117.90 3,390 -2.10(-1.75%)
Aug 03, 2017 125.70 125.70 117.00 120.00 5,888 -4.80(-3.85%)
Aug 02, 2017 133.20 133.20 123.60 124.80 5,790 -8.70(-6.52%)
Aug 01, 2017 139.20 139.20 130.50 133.50 2,466 -5.10(-3.68%)
Jul 31, 2017 141.46 142.20 135.30 138.60 3,002 -0.60(-0.43%)
Jul 28, 2017 142.80 144.00 138.30 139.20 4,337 -2.70(-1.90%)
Jul 27, 2017 144.00 144.00 138.63 141.90 7,254 +3.60(+2.60%)
Jul 26, 2017 139.20 141.00 135.90 138.30 2,992 -0.90(-0.65%)
Jul 25, 2017 136.80 141.36 134.10 139.20 2,681 +3.30(+2.43%)
Jul 24, 2017 141.60 141.60 135.00 135.90 2,045 -6.60(-4.63%)
Jul 21, 2017 143.40 146.10 137.40 142.50 4,434 +2.40(+1.71%)
Jul 20, 2017 144.00 138.30 140.10 2,111 -3.30(-2.30%)
Jul 19, 2017 144.90 147.84 137.70 143.40 2,630 -0.90(-0.62%)
Jul 18, 2017 150.00 151.50 142.53 144.30 3,514 -5.10(-3.41%)
Jul 17, 2017 147.60 150.00 145.20 149.40 4,636 +3.00(+2.05%)
Jul 14, 2017 142.20 147.60 139.50 146.40 6,335 +3.60(+2.52%)
Jul 13, 2017 142.20 144.00 138.90 142.80 3,898 +0.60(+0.42%)
Jul 12, 2017 146.10 149.10 140.70 142.20 4,680 -3.90(-2.67%)
Jul 11, 2017 132.30 147.00 132.30 146.10 6,339 +13.20(+9.93%)
Jul 10, 2017 132.00 135.30 128.79 132.90 3,007 +1.20(+0.91%)
Jul 07, 2017 129.00 135.90 127.20 131.70 1,872 +1.80(+1.39%)
Jul 06, 2017 134.10 134.10 129.30 129.90 1,529 -3.60(-2.70%)
Jul 05, 2017 132.00 136.20 129.90 133.50 3,023 +1.50(+1.14%)
Jul 03, 2017 130.20 133.20 126.90 132.00 1,279 +1.50(+1.15%)
Jun 30, 2017 130.50 132.00 126.00 130.50 3,739 +3.90(+3.08%)
Jun 29, 2017 126.90 128.10 121.80 126.60 4,702 +0.90(+0.72%)
Jun 28, 2017 130.20 132.76 122.70 125.70 4,859 -3.00(-2.33%)
Jun 27, 2017 135.60 135.60 126.90 128.70 3,370 -6.30(-4.67%)
Jun 26, 2017 129.90 137.10 128.70 135.00 8,993 +5.10(+3.93%)
Jun 23, 2017 125.40 129.90 64,465 +0.00(+0.00%)
Jun 22, 2017 131.10 133.80 128.10 129.90 6,049 +1.20(+0.93%)
Jun 21, 2017 127.50 130.50 124.80 128.70 3,164 +1.80(+1.42%)
Jun 20, 2017 127.20 127.50 121.50 126.90 2,918 +2.10(+1.68%)
Jun 19, 2017 138.90 138.90 120.30 124.80 6,772 -10.20(-7.56%)
Jun 16, 2017 135.00 138.00 132.60 135.00 2,233 -0.30(-0.22%)
Jun 15, 2017 127.20 139.20 124.98 135.30 5,911 +8.40(+6.62%)
Jun 14, 2017 126.30 131.25 124.80 126.90 2,767 -0.90(-0.70%)
Jun 13, 2017 127.50 131.40 124.50 127.80 3,082 +0.30(+0.24%)
Jun 12, 2017 132.00 134.40 122.55 127.50 4,264 -6.00(-4.49%)
Jun 09, 2017 135.60 138.00 129.60 133.50 1,563 -3.30(-2.41%)
Jun 08, 2017 136.20 139.50 135.60 136.80 1,047 +0.00(+0.00%)
Jun 07, 2017 135.60 138.00 133.80 136.80 1,116 +1.20(+0.88%)
Jun 06, 2017 138.00 139.50 133.50 135.60 1,636 -1.80(-1.31%)
Jun 05, 2017 135.60 139.50 130.20 137.40 4,356 +0.60(+0.44%)
Jun 02, 2017 129.90 137.70 126.00 136.80 4,608 +7.50(+5.80%)
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.