Skip to main content

Vbi Vaccines Inc CS (NQ: VBIV )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 27.00 27.90 25.80 26.87 27,674 +0.17(+0.65%)
Aug 30, 2022 27.30 27.94 25.80 26.69 24,284 -0.43(-1.59%)
Aug 29, 2022 26.70 27.86 25.80 27.13 32,001 -1.10(-3.90%)
Aug 26, 2022 30.00 30.30 27.90 28.23 64,690 -2.07(-6.84%)
Aug 25, 2022 29.40 30.60 28.05 30.30 37,188 +1.15(+3.95%)
Aug 24, 2022 30.90 30.90 28.80 29.15 38,168 -1.15(-3.80%)
Aug 23, 2022 29.40 30.30 29.36 30.30 14,579 +1.80(+6.30%)
Aug 22, 2022 30.00 30.30 27.73 28.50 49,397 -2.40(-7.76%)
Aug 19, 2022 31.50 32.70 30.60 30.90 24,233 -1.80(-5.50%)
Aug 18, 2022 35.40 36.30 32.10 32.70 47,018 -4.20(-11.38%)
Aug 17, 2022 37.20 39.00 36.60 36.90 26,567 -2.10(-5.38%)
Aug 16, 2022 40.20 40.50 35.48 39.00 52,705 -0.90(-2.26%)
Aug 15, 2022 36.60 39.90 36.30 39.90 54,774 +3.30(+9.02%)
Aug 12, 2022 33.90 37.35 33.75 36.60 52,589 +3.60(+10.91%)
Aug 11, 2022 34.50 35.40 33.00 33.00 58,186 -0.60(-1.79%)
Aug 10, 2022 30.00 33.60 29.68 33.60 55,240 +3.60(+12.00%)
Aug 09, 2022 30.00 30.60 28.88 30.00 47,696 -1.20(-3.85%)
Aug 08, 2022 28.80 32.40 27.02 31.20 67,668 -0.60(-1.89%)
Aug 05, 2022 27.00 33.00 26.70 31.80 71,443 +4.06(+14.63%)
Aug 04, 2022 27.02 28.17 26.67 27.74 46,195 +1.04(+3.90%)
Aug 03, 2022 25.15 27.60 24.90 26.70 40,807 +1.80(+7.23%)
Aug 02, 2022 24.30 25.17 24.30 24.90 21,150 +0.85(+3.52%)
Aug 01, 2022 25.50 25.80 24.05 24.05 27,924 -1.47(-5.75%)
Jul 29, 2022 26.39 26.66 25.50 25.52 50,918 -0.34(-1.30%)
Jul 28, 2022 27.15 27.15 25.50 25.86 30,233 -1.69(-6.14%)
Jul 27, 2022 27.00 27.87 26.10 27.55 16,390 +0.69(+2.57%)
Jul 26, 2022 26.10 27.60 25.80 26.86 17,929 +0.23(+0.86%)
Jul 25, 2022 26.80 26.80 25.50 26.63 24,472 -0.37(-1.37%)
Jul 22, 2022 28.35 28.35 25.80 27.00 25,935 -1.16(-4.12%)
Jul 21, 2022 28.50 29.70 27.30 28.16 27,777 -0.02(-0.06%)
Jul 20, 2022 26.02 28.50 25.73 28.18 51,270 +1.96(+7.50%)
Jul 19, 2022 24.00 26.49 23.70 26.21 55,868 +2.38(+9.98%)
Jul 18, 2022 24.90 26.09 23.79 23.84 38,115 -0.56(-2.31%)
Jul 15, 2022 27.00 27.60 23.72 24.40 66,132 -1.95(-7.40%)
Jul 14, 2022 27.00 32.10 25.83 26.35 334,659 +0.52(+2.03%)
Jul 13, 2022 24.00 26.40 23.73 25.82 37,701 +0.79(+3.15%)
Jul 12, 2022 23.92 25.50 23.18 25.04 30,894 +1.41(+5.98%)
Jul 11, 2022 25.13 25.20 23.42 23.62 36,370 -1.63(-6.44%)
Jul 08, 2022 25.83 26.39 24.78 25.25 27,021 -0.58(-2.26%)
Jul 07, 2022 23.52 26.67 23.52 25.83 48,723 +0.84(+3.36%)
Jul 06, 2022 24.47 26.10 24.47 24.99 29,944 +0.44(+1.81%)
Jul 05, 2022 23.70 25.18 23.40 24.55 41,488 +0.30(+1.22%)
Jul 01, 2022 24.30 24.60 23.40 24.25 32,828 -0.00(-0.01%)
Jun 30, 2022 24.00 24.55 23.20 24.25 42,763 -0.53(-2.15%)
Jun 29, 2022 24.00 25.37 22.80 24.79 58,533 +0.95(+4.00%)
Jun 28, 2022 25.50 26.09 22.95 23.84 59,670 -1.68(-6.57%)
Jun 27, 2022 28.94 28.94 25.21 25.51 54,196 -2.00(-7.27%)
Jun 24, 2022 28.89 30.60 27.30 27.51 234,754 -1.38(-4.77%)
Jun 23, 2022 25.53 28.89 25.53 28.89 108,112 +2.64(+10.07%)
Jun 22, 2022 22.50 28.37 21.98 26.25 253,833 +3.26(+14.17%)
Jun 21, 2022 20.99 24.41 20.40 22.99 154,373 +2.91(+14.51%)
Jun 17, 2022 20.10 22.96 19.79 20.08 752,138 +0.27(+1.36%)
Jun 16, 2022 21.60 21.87 19.51 19.81 101,718 -2.07(-9.47%)
Jun 15, 2022 20.70 21.88 19.21 21.88 138,065 +1.78(+8.87%)
Jun 14, 2022 21.30 21.45 19.96 20.10 75,181 -0.31(-1.50%)
Jun 13, 2022 23.40 24.00 20.40 20.40 128,651 -4.19(-17.04%)
Jun 10, 2022 26.23 26.23 24.59 24.59 61,919 -1.81(-6.85%)
Jun 09, 2022 28.80 29.37 26.40 26.40 63,312 -2.94(-10.01%)
Jun 08, 2022 28.24 31.20 27.90 29.34 55,428 +0.29(+1.01%)
Jun 07, 2022 27.58 29.40 26.70 29.05 69,414 +2.35(+8.79%)
Jun 06, 2022 28.47 29.69 26.47 26.70 73,201 -1.24(-4.42%)
Jun 03, 2022 27.88 29.65 27.11 27.94 54,410 -0.08(-0.28%)
Jun 02, 2022 27.00 28.04 26.40 28.01 44,549 +1.51(+5.69%)
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.