Skip to main content

Vbi Vaccines Inc CS (NQ: VBIV )

1.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 1.220 1.330 1.210 1.330 1,643,220 +0.11(+9.02%)
Aug 12, 2022 1.130 1.245 1.125 1.220 1,577,699 +0.12(+10.91%)
Aug 11, 2022 1.150 1.180 1.100 1.100 1,745,609 -0.02(-1.79%)
Aug 10, 2022 1.000 1.120 0.9895 1.120 1,657,208 +0.12(+12.00%)
Aug 09, 2022 1.000 1.020 0.9627 1.000 1,430,886 -0.04(-3.85%)
Aug 08, 2022 0.9600 1.080 0.9005 1.040 2,030,057 -0.02(-1.89%)
Aug 05, 2022 0.9000 1.100 0.8901 1.060 2,143,297 +0.14(+14.63%)
Aug 04, 2022 0.9006 0.9390 0.8890 0.9247 1,385,852 +0.03(+3.90%)
Aug 03, 2022 0.8382 0.9200 0.8301 0.8900 1,224,220 +0.06(+7.23%)
Aug 02, 2022 0.8100 0.8389 0.8100 0.8300 634,506 +0.03(+3.52%)
Aug 01, 2022 0.8500 0.8600 0.8018 0.8018 837,741 -0.05(-5.75%)
Jul 29, 2022 0.8795 0.8888 0.8500 0.8507 1,527,554 -0.01(-1.30%)
Jul 28, 2022 0.9049 0.9049 0.8500 0.8619 907,018 -0.06(-6.14%)
Jul 27, 2022 0.9000 0.9291 0.8701 0.9183 491,726 +0.02(+2.57%)
Jul 26, 2022 0.8700 0.9200 0.8600 0.8953 537,875 +0.01(+0.86%)
Jul 25, 2022 0.8932 0.8932 0.8500 0.8877 734,161 -0.01(-1.37%)
Jul 22, 2022 0.9450 0.9450 0.8600 0.9000 778,056 -0.04(-4.12%)
Jul 21, 2022 0.9500 0.9899 0.9100 0.9387 833,319 -0.00(-0.06%)
Jul 20, 2022 0.8675 0.9500 0.8575 0.9393 1,538,116 +0.07(+7.50%)
Jul 19, 2022 0.8000 0.8830 0.7900 0.8738 1,676,043 +0.08(+9.98%)
Jul 18, 2022 0.8300 0.8698 0.7931 0.7945 1,143,459 -0.02(-2.31%)
Jul 15, 2022 0.9000 0.9200 0.7908 0.8133 1,983,982 -0.06(-7.40%)
Jul 14, 2022 0.9000 1.070 0.8611 0.8783 10,039,789 +0.02(+2.03%)
Jul 13, 2022 0.8000 0.8800 0.7910 0.8608 1,131,049 +0.03(+3.15%)
Jul 12, 2022 0.7974 0.8499 0.7727 0.8345 926,829 +0.05(+5.98%)
Jul 11, 2022 0.8377 0.8400 0.7808 0.7874 1,091,120 -0.05(-6.44%)
Jul 08, 2022 0.8611 0.8797 0.8260 0.8416 810,650 -0.02(-2.26%)
Jul 07, 2022 0.7841 0.8890 0.7841 0.8611 1,461,713 +0.03(+3.36%)
Jul 06, 2022 0.8157 0.8700 0.8157 0.8331 898,335 +0.01(+1.81%)
Jul 05, 2022 0.7900 0.8394 0.7801 0.8183 1,244,646 +0.01(+1.22%)
Jul 01, 2022 0.8100 0.8200 0.7800 0.8084 984,852 -0.00(-0.01%)
Jun 30, 2022 0.8000 0.8184 0.7733 0.8085 1,282,903 -0.02(-2.15%)
Jun 29, 2022 0.8000 0.8458 0.7601 0.8263 1,755,999 +0.03(+4.00%)
Jun 28, 2022 0.8500 0.8698 0.7650 0.7945 1,790,109 -0.06(-6.57%)
Jun 27, 2022 0.9647 0.9647 0.8403 0.8504 1,625,894 -0.07(-7.27%)
Jun 24, 2022 0.9630 1.020 0.9101 0.9171 7,042,631 -0.05(-4.77%)
Jun 23, 2022 0.8510 0.9630 0.8510 0.9630 3,243,368 +0.09(+10.07%)
Jun 22, 2022 0.7500 0.9458 0.7325 0.8749 7,615,014 +0.11(+14.17%)
Jun 21, 2022 0.6997 0.8138 0.6800 0.7663 4,631,195 +0.10(+14.51%)
Jun 17, 2022 0.6700 0.7652 0.6597 0.6692 22,564,152 +0.01(+1.36%)
Jun 16, 2022 0.7200 0.7290 0.6504 0.6602 3,051,566 -0.07(-9.47%)
Jun 15, 2022 0.6900 0.7293 0.6405 0.7293 4,141,962 +0.06(+8.87%)
Jun 14, 2022 0.7100 0.7150 0.6652 0.6699 2,255,444 -0.01(-1.50%)
Jun 13, 2022 0.7800 0.8000 0.6800 0.6801 3,859,559 -0.14(-17.04%)
Jun 10, 2022 0.8745 0.8745 0.8197 0.8198 1,857,595 -0.06(-6.85%)
Jun 09, 2022 0.9600 0.9789 0.8800 0.8801 1,899,362 -0.10(-10.01%)
Jun 08, 2022 0.9412 1.040 0.9300 0.9780 1,662,864 +0.01(+1.01%)
Jun 07, 2022 0.9194 0.9800 0.8901 0.9682 2,082,421 +0.08(+8.79%)
Jun 06, 2022 0.9489 0.9898 0.8822 0.8900 2,196,052 -0.04(-4.42%)
Jun 03, 2022 0.9293 0.9884 0.9038 0.9312 1,632,317 -0.00(-0.28%)
Jun 02, 2022 0.9000 0.9348 0.8800 0.9338 1,336,496 +0.05(+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.