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

Vbi Vaccines Inc CS (NQ: VBIV )

0.6030 -0.0307 (-4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2020 120.00 129.90 117.30 127.80 417,769 +8.10(+6.77%)
Aug 28, 2020 129.00 131.40 115.20 119.70 693,620 -7.50(-5.90%)
Aug 27, 2020 124.50 156.00 121.50 127.20 6,607,590 +30.90(+32.09%)
Aug 26, 2020 99.00 102.30 93.90 96.30 206,846 -2.10(-2.13%)
Aug 25, 2020 90.90 103.20 86.70 98.40 208,324 +2.85(+2.98%)
Aug 24, 2020 106.80 108.00 93.60 95.55 296,114 -13.95(-12.74%)
Aug 21, 2020 116.10 117.00 107.40 109.50 157,570 -7.50(-6.41%)
Aug 20, 2020 114.00 121.20 112.80 117.00 268,198 +2.70(+2.36%)
Aug 19, 2020 120.30 121.50 113.40 114.30 180,266 -8.70(-7.07%)
Aug 18, 2020 132.90 136.50 117.00 123.00 501,585 +3.60(+3.02%)
Aug 17, 2020 109.50 121.50 108.60 119.40 228,159 +10.20(+9.34%)
Aug 14, 2020 112.20 113.54 105.15 109.20 135,863 -3.60(-3.19%)
Aug 13, 2020 105.00 114.60 103.50 112.80 176,608 +7.80(+7.43%)
Aug 12, 2020 110.10 115.20 99.30 105.00 253,277 -4.50(-4.11%)
Aug 11, 2020 120.00 122.40 108.90 109.50 293,470 -14.70(-11.84%)
Aug 10, 2020 127.20 130.20 121.50 124.20 147,712 -3.15(-2.47%)
Aug 07, 2020 127.38 133.20 123.90 127.35 195,076 +1.05(+0.83%)
Aug 06, 2020 133.20 134.70 125.40 126.30 224,156 -8.10(-6.03%)
Aug 05, 2020 156.00 156.60 133.80 134.40 811,573 +2.70(+2.05%)
Aug 04, 2020 126.00 132.30 123.60 131.70 191,314 +2.10(+1.62%)
Aug 03, 2020 117.00 133.80 117.00 129.60 338,970 +7.50(+6.14%)
Jul 31, 2020 134.10 137.70 117.00 122.10 413,130 -7.50(-5.79%)
Jul 30, 2020 113.70 140.40 113.40 129.60 691,006 +15.60(+13.68%)
Jul 29, 2020 127.80 130.20 112.50 114.00 394,272 -9.00(-7.32%)
Jul 28, 2020 142.50 142.50 118.50 123.00 631,132 -21.60(-14.94%)
Jul 27, 2020 152.70 159.90 144.00 144.60 248,585 -9.60(-6.23%)
Jul 24, 2020 153.90 157.80 145.20 154.20 299,120 -9.30(-5.69%)
Jul 23, 2020 173.40 174.00 159.00 163.50 294,527 -11.10(-6.36%)
Jul 22, 2020 157.80 183.90 157.80 174.60 539,522 +12.90(+7.98%)
Jul 21, 2020 172.20 174.00 147.90 161.70 714,772 -18.60(-10.32%)
Jul 20, 2020 201.00 207.90 169.50 180.30 1,057,549 -4.80(-2.59%)
Jul 17, 2020 150.90 194.40 150.00 185.10 1,120,986 +34.80(+23.15%)
Jul 16, 2020 142.50 151.50 135.90 150.30 486,028 +4.50(+3.09%)
Jul 15, 2020 154.50 166.20 141.30 145.80 1,396,830 +10.50(+7.76%)
Jul 14, 2020 115.50 135.30 114.60 135.30 726,347 +21.30(+18.68%)
Jul 13, 2020 118.20 124.20 112.80 114.00 357,041 -3.60(-3.06%)
Jul 10, 2020 120.00 126.00 116.10 117.60 355,503 -4.50(-3.69%)
Jul 09, 2020 116.40 126.00 111.60 122.10 536,611 +3.90(+3.30%)
Jul 08, 2020 126.60 132.00 108.30 118.20 1,711,888 +17.40(+17.26%)
Jul 07, 2020 87.00 106.20 84.60 100.80 874,692 +17.70(+21.30%)
Jul 06, 2020 87.60 88.50 82.80 83.10 144,452 -3.00(-3.48%)
Jul 02, 2020 88.80 90.00 84.90 86.10 149,066 -2.10(-2.38%)
Jul 01, 2020 90.90 94.20 85.80 88.20 225,223 -4.80(-5.16%)
Jun 30, 2020 94.50 96.60 89.40 93.00 249,710 -0.90(-0.96%)
Jun 29, 2020 95.70 102.00 90.60 93.90 397,063 +4.20(+4.68%)
Jun 26, 2020 90.00 105.00 86.40 89.70 1,263,013 +6.90(+8.33%)
Jun 25, 2020 75.30 85.20 75.30 82.80 296,319 +6.60(+8.66%)
Jun 24, 2020 76.80 79.50 74.10 76.20 219,472 -0.90(-1.17%)
Jun 23, 2020 81.90 83.10 75.00 77.10 254,185 -1.50(-1.91%)
Jun 22, 2020 88.80 89.40 75.00 78.60 423,969 -8.10(-9.34%)
Jun 19, 2020 84.90 87.90 81.60 86.70 344,963 +3.00(+3.58%)
Jun 18, 2020 82.50 85.50 81.30 83.70 218,382 +1.80(+2.20%)
Jun 17, 2020 78.00 84.60 77.40 81.90 244,888 +3.30(+4.20%)
Jun 16, 2020 81.90 83.70 72.60 78.60 335,167 +0.60(+0.77%)
Jun 15, 2020 63.60 84.00 63.00 78.00 979,240 +12.90(+19.82%)
Jun 12, 2020 66.30 66.60 61.80 65.10 155,306 +1.80(+2.84%)
Jun 11, 2020 63.60 66.90 61.50 63.30 226,732 -5.10(-7.46%)
Jun 10, 2020 67.80 71.70 66.30 68.40 263,337 +3.00(+4.59%)
Jun 09, 2020 60.60 70.50 60.00 65.40 408,650 +4.50(+7.39%)
Jun 08, 2020 60.00 61.80 58.50 60.90 198,712 +0.90(+1.50%)
Jun 05, 2020 62.10 63.60 58.80 60.00 253,463 -3.00(-4.76%)
Jun 04, 2020 60.60 64.50 60.30 63.00 226,602 +2.40(+3.96%)
Jun 03, 2020 64.20 64.80 60.00 60.60 257,601 -3.90(-6.05%)
Jun 02, 2020 57.30 65.10 55.50 64.50 394,434 +4.80(+8.04%)
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.