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

Vbi Vaccines Inc CS (NQ: VBIV )

0.5740 -0.0254 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.7150 0.7588 0.6935 0.7000 430,451 -0.00(-0.03%)
Jan 30, 2024 0.7200 0.7200 0.6750 0.7002 146,705 +0.03(+3.98%)
Jan 29, 2024 0.6400 0.6799 0.6200 0.6734 93,523 +0.04(+5.55%)
Jan 26, 2024 0.6355 0.6450 0.6200 0.6380 28,092 +0.00(+0.39%)
Jan 25, 2024 0.6300 0.6400 0.6102 0.6355 121,081 +0.02(+3.86%)
Jan 24, 2024 0.6049 0.6250 0.6013 0.6119 36,543 +0.01(+1.16%)
Jan 23, 2024 0.6000 0.6249 0.6000 0.6049 39,489 +0.00(+0.62%)
Jan 22, 2024 0.6150 0.6150 0.6000 0.6012 27,373 -0.01(-1.60%)
Jan 19, 2024 0.6085 0.6300 0.6051 0.6110 25,534 -0.02(-3.02%)
Jan 18, 2024 0.6200 0.6300 0.6000 0.6300 70,209 +0.01(+2.27%)
Jan 17, 2024 0.6025 0.6300 0.5988 0.6160 49,256 +0.02(+2.87%)
Jan 16, 2024 0.6200 0.6300 0.5782 0.5988 59,500 -0.01(-1.85%)
Jan 12, 2024 0.6200 0.6400 0.5800 0.6101 64,940 -0.01(-1.60%)
Jan 11, 2024 0.6300 0.6400 0.6103 0.6200 37,828 -0.01(-1.60%)
Jan 10, 2024 0.6171 0.6400 0.6171 0.6301 28,866 +0.00(+0.74%)
Jan 09, 2024 0.6226 0.6349 0.6100 0.6255 36,944 +0.00(+0.47%)
Jan 08, 2024 0.6158 0.6300 0.6000 0.6226 60,594 +0.00(+0.18%)
Jan 05, 2024 0.6374 0.6374 0.6001 0.6215 29,851 +0.00(+0.18%)
Jan 04, 2024 0.6195 0.6299 0.5901 0.6204 34,210 +0.00(+0.06%)
Jan 03, 2024 0.6200 0.6300 0.5820 0.6200 57,633 +0.00(+0.63%)
Jan 02, 2024 0.5900 0.6300 0.5875 0.6161 108,007 +0.03(+4.87%)
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%)
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.