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

Vbi Vaccines Inc CS (NQ: VBIV )

0.6200 +0.0167 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 0.6000 0.6125 0.5701 0.5875 140,285 -0.01(-1.06%)
Dec 28, 2023 0.5700 0.6001 0.5645 0.5938 197,464 +0.02(+3.81%)
Dec 27, 2023 0.6000 0.6200 0.5500 0.5720 181,037 -0.03(-4.70%)
Dec 26, 2023 0.5700 0.6099 0.5700 0.6002 123,862 +0.05(+9.13%)
Dec 22, 2023 0.5650 0.5650 0.5384 0.5500 67,627 +0.01(+1.85%)
Dec 21, 2023 0.5700 0.5706 0.5220 0.5400 133,906 -0.02(-3.09%)
Dec 20, 2023 0.5850 0.5900 0.5572 0.5572 105,205 -0.03(-5.56%)
Dec 19, 2023 0.5740 0.6100 0.5740 0.5900 92,409 +0.01(+1.48%)
Dec 18, 2023 0.6200 0.6285 0.5764 0.5814 180,061 -0.04(-6.68%)
Dec 15, 2023 0.6600 0.6700 0.6200 0.6230 99,195 +0.00(+0.00%)
Dec 14, 2023 0.6700 0.6757 0.6004 0.6230 111,847 -0.03(-4.59%)
Dec 13, 2023 0.7100 0.7100 0.6471 0.6530 52,804 -0.02(-2.54%)
Dec 12, 2023 0.6900 0.6955 0.6700 0.6700 26,361 -0.02(-2.20%)
Dec 11, 2023 0.7150 0.7249 0.6708 0.6851 53,187 -0.03(-3.53%)
Dec 08, 2023 0.7046 0.7235 0.6900 0.7102 73,444 +0.02(+2.36%)
Dec 07, 2023 0.6880 0.7275 0.6790 0.6938 82,627 +0.01(+2.18%)
Dec 06, 2023 0.6470 0.6790 0.6301 0.6790 53,814 +0.06(+8.81%)
Dec 05, 2023 0.6400 0.6499 0.6200 0.6240 34,723 +0.01(+1.46%)
Dec 04, 2023 0.6400 0.6464 0.6150 0.6150 96,980 +0.00(+0.15%)
Dec 01, 2023 0.6200 0.6300 0.6000 0.6141 46,486 -0.00(-0.18%)
Nov 30, 2023 0.6100 0.6249 0.6000 0.6152 53,512 +0.01(+0.84%)
Nov 29, 2023 0.6100 0.6238 0.6000 0.6101 64,625 +0.00(+0.02%)
Nov 28, 2023 0.5910 0.6150 0.5848 0.6100 70,083 +0.02(+3.21%)
Nov 27, 2023 0.6300 0.6317 0.5600 0.5910 92,554 -0.01(-1.53%)
Nov 24, 2023 0.5800 0.6489 0.5200 0.6002 248,537 +0.05(+9.13%)
Nov 22, 2023 0.7400 0.7400 0.5411 0.5500 664,167 -0.15(-21.43%)
Nov 21, 2023 0.6900 0.7599 0.6550 0.7000 211,601 +0.01(+1.45%)
Nov 20, 2023 0.6000 0.6930 0.5500 0.6900 238,763 +0.07(+12.20%)
Nov 17, 2023 0.5830 0.6150 0.5830 0.6150 45,735 +0.02(+3.71%)
Nov 16, 2023 0.6161 0.6161 0.5583 0.5930 98,603 -0.03(-4.66%)
Nov 15, 2023 0.6560 0.6659 0.6220 0.6220 117,676 -0.03(-4.31%)
Nov 14, 2023 0.6450 0.6694 0.6400 0.6500 146,666 -0.01(-1.37%)
Nov 13, 2023 0.6000 0.6987 0.6000 0.6590 614,972 +0.06(+9.83%)
Nov 10, 2023 0.6150 0.6200 0.5910 0.6000 149,658 -0.00(-0.02%)
Nov 09, 2023 0.6300 0.6300 0.6000 0.6001 41,726 -0.02(-2.58%)
Nov 08, 2023 0.6360 0.6390 0.6041 0.6160 75,897 -0.00(-0.65%)
Nov 07, 2023 0.6000 0.6338 0.6000 0.6200 91,451 +0.02(+3.32%)
Nov 06, 2023 0.6100 0.6400 0.6000 0.6001 130,122 -0.02(-3.32%)
Nov 03, 2023 0.6000 0.6498 0.5800 0.6207 258,424 +0.02(+3.88%)
Nov 02, 2023 0.5800 0.6150 0.5800 0.5975 73,865 +0.02(+3.55%)
Nov 01, 2023 0.6047 0.6135 0.5700 0.5770 66,090 -0.01(-2.22%)
Oct 31, 2023 0.5900 0.6395 0.5850 0.5901 51,470 -0.02(-3.89%)
Oct 30, 2023 0.5700 0.6395 0.5700 0.6140 228,257 +0.03(+4.60%)
Oct 27, 2023 0.6100 0.6399 0.5800 0.5870 213,399 -0.02(-2.81%)
Oct 26, 2023 0.5000 0.6400 0.4884 0.6040 292,913 +0.11(+21.77%)
Oct 25, 2023 0.4800 0.5319 0.4500 0.4960 103,012 -0.01(-1.74%)
Oct 24, 2023 0.5000 0.5101 0.5000 0.5048 64,851 +0.00(+0.36%)
Oct 23, 2023 0.5000 0.5350 0.4950 0.5030 63,514 -0.02(-3.05%)
Oct 20, 2023 0.5070 0.5350 0.5070 0.5188 54,841 -0.00(-0.82%)
Oct 19, 2023 0.5600 0.5600 0.5155 0.5231 64,699 -0.03(-6.19%)
Oct 18, 2023 0.5800 0.6000 0.5400 0.5576 51,066 +0.01(+1.38%)
Oct 17, 2023 0.5500 0.5677 0.5357 0.5500 146,131 -0.00(-0.18%)
Oct 16, 2023 0.5800 0.6000 0.5500 0.5510 116,419 -0.01(-1.61%)
Oct 13, 2023 0.5422 0.5800 0.5422 0.5600 122,768 +0.01(+1.27%)
Oct 12, 2023 0.6200 0.6200 0.5210 0.5530 104,811 -0.03(-5.79%)
Oct 11, 2023 0.6100 0.6200 0.5749 0.5870 96,129 -0.01(-1.51%)
Oct 10, 2023 0.5839 0.6200 0.5800 0.5960 126,606 -0.00(-0.67%)
Oct 09, 2023 0.6200 0.6200 0.5670 0.6000 99,898 -0.01(-1.64%)
Oct 06, 2023 0.5900 0.6200 0.5800 0.6100 90,902 +0.02(+4.15%)
Oct 05, 2023 0.6361 0.6399 0.5600 0.5857 108,504 -0.03(-4.52%)
Oct 04, 2023 0.6278 0.6447 0.6000 0.6134 163,159 -0.02(-3.70%)
Oct 03, 2023 0.6460 0.6694 0.6370 0.6370 73,615 -0.01(-2.15%)
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.