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

Vbi Vaccines Inc CS (NQ: VBIV )

0.5900 +0.0100 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 03, 2023 9.000 9.537 8.760 9.003 20,151 -0.09(-0.96%)
Mar 31, 2023 9.600 9.897 9.030 9.090 21,722 -0.35(-3.75%)
Mar 30, 2023 9.657 10.47 9.243 9.444 23,117 -0.16(-1.66%)
Mar 29, 2023 8.700 10.20 8.700 9.603 33,320 +0.62(+6.88%)
Mar 28, 2023 9.000 9.426 8.700 8.985 17,923 -0.03(-0.30%)
Mar 27, 2023 8.661 9.177 8.520 9.012 29,135 +0.44(+5.15%)
Mar 24, 2023 8.700 8.871 8.181 8.571 29,345 -0.30(-3.38%)
Mar 23, 2023 9.300 9.843 8.700 8.871 27,532 -0.73(-7.62%)
Mar 22, 2023 9.300 10.50 9.300 9.603 16,525 +0.23(+2.46%)
Mar 21, 2023 9.000 9.591 7.050 9.372 29,119 +0.58(+6.58%)
Mar 20, 2023 9.249 9.600 8.529 8.793 47,609 -0.41(-4.43%)
Mar 17, 2023 9.900 10.49 9.081 9.201 58,628 -0.91(-9.02%)
Mar 16, 2023 9.954 10.50 9.915 10.11 22,369 +0.15(+1.54%)
Mar 15, 2023 10.85 11.05 9.900 9.960 45,460 -0.99(-9.04%)
Mar 14, 2023 11.40 11.52 10.80 10.95 20,826 +0.12(+1.08%)
Mar 13, 2023 10.50 11.70 10.23 10.83 24,207 +0.41(+3.91%)
Mar 10, 2023 11.37 11.80 10.02 10.43 41,421 -0.44(-4.03%)
Mar 09, 2023 11.63 12.12 10.83 10.86 34,617 -0.68(-5.85%)
Mar 08, 2023 12.00 12.60 11.49 11.54 35,419 -0.49(-4.09%)
Mar 07, 2023 13.11 13.65 12.00 12.03 29,511 -1.05(-8.03%)
Mar 06, 2023 14.70 15.04 12.68 13.08 41,990 -0.72(-5.22%)
Mar 03, 2023 13.96 14.43 13.74 13.80 17,512 -0.11(-0.80%)
Mar 02, 2023 14.10 14.40 13.56 13.91 21,203 -0.22(-1.53%)
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.