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

Vbi Vaccines Inc CS (NQ: VBIV )

0.0653 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 7, 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, 2017 4.150 4.250 4.000 4.150 99,711 +0.01(+0.24%)
May 30, 2017 4.400 4.420 4.100 4.140 129,695 -0.10(-2.36%)
May 26, 2017 4.150 4.340 4.090 4.240 61,640 +0.07(+1.68%)
May 25, 2017 4.250 4.250 4.110 4.170 64,402 -0.08(-1.88%)
May 24, 2017 4.240 4.350 4.240 4.250 32,186 +0.00(+0.00%)
May 23, 2017 4.160 4.332 4.160 4.250 146,574 +0.05(+1.19%)
May 22, 2017 4.310 4.420 4.140 4.200 86,215 -0.05(-1.18%)
May 19, 2017 4.240 4.320 4.060 4.250 135,414 +0.02(+0.47%)
May 18, 2017 4.120 4.250 4.040 4.230 140,216 +0.13(+3.17%)
May 17, 2017 4.120 4.180 4.010 4.100 36,824 -0.07(-1.68%)
May 16, 2017 4.230 4.255 4.010 4.170 94,591 -0.06(-1.42%)
May 15, 2017 4.320 4.420 4.150 4.230 92,438 -0.05(-1.17%)
May 12, 2017 4.120 4.380 4.120 4.280 171,844 +0.17(+4.14%)
May 11, 2017 4.140 4.400 4.050 4.110 196,063 -0.01(-0.24%)
May 10, 2017 4.130 4.243 4.090 4.120 60,264 -0.04(-0.96%)
May 09, 2017 4.160 4.225 4.100 4.160 66,712 -0.05(-1.19%)
May 08, 2017 4.220 4.310 4.050 4.210 51,306 -0.01(-0.24%)
May 05, 2017 4.320 4.410 4.170 4.220 42,754 +0.03(+0.72%)
May 04, 2017 4.310 4.410 4.160 4.190 57,096 -0.17(-3.90%)
May 03, 2017 4.420 4.540 4.201 4.360 191,214 -0.02(-0.46%)
May 02, 2017 4.580 4.700 4.360 4.380 89,778 -0.14(-3.10%)
May 01, 2017 4.450 4.520 4.380 4.520 37,867 +0.03(+0.67%)
Apr 28, 2017 4.480 4.570 4.430 4.490 38,675 +0.01(+0.22%)
Apr 27, 2017 4.510 4.590 4.300 4.480 97,341 -0.04(-0.88%)
Apr 26, 2017 4.650 4.680 4.500 4.520 93,548 -0.15(-3.21%)
Apr 25, 2017 4.720 4.780 4.520 4.670 93,691 -0.02(-0.43%)
Apr 24, 2017 4.710 4.800 4.600 4.690 135,311 -0.06(-1.26%)
Apr 21, 2017 4.820 4.860 4.660 4.750 95,331 -0.08(-1.66%)
Apr 20, 2017 4.860 4.931 4.760 4.830 48,274 -0.04(-0.82%)
Apr 19, 2017 4.790 4.990 4.650 4.870 69,528 +0.15(+3.18%)
Apr 18, 2017 4.810 4.900 4.616 4.720 111,759 +0.03(+0.64%)
Apr 17, 2017 5.170 5.170 4.590 4.690 133,247 -0.42(-8.22%)
Apr 13, 2017 4.990 5.180 4.915 5.110 80,372 +0.16(+3.23%)
Apr 12, 2017 4.920 5.063 4.870 4.950 67,035 -0.07(-1.39%)
Apr 11, 2017 5.240 5.393 4.900 5.020 128,655 -0.17(-3.28%)
Apr 10, 2017 5.380 5.380 4.960 5.190 106,545 -0.17(-3.17%)
Apr 07, 2017 5.490 5.490 5.030 5.360 71,133 -0.11(-2.01%)
Apr 06, 2017 5.390 5.530 5.358 5.470 66,233 +0.02(+0.37%)
Apr 05, 2017 5.720 5.720 5.380 5.450 63,144 -0.14(-2.50%)
Apr 04, 2017 5.350 5.720 5.350 5.590 107,476 +0.18(+3.33%)
Apr 03, 2017 5.280 5.510 5.215 5.410 84,956 -0.08(-1.46%)
Mar 31, 2017 5.570 5.570 5.300 5.490 64,151 +0.06(+1.10%)
Mar 30, 2017 5.580 5.676 5.350 5.430 110,102 +0.02(+0.37%)
Mar 29, 2017 5.370 5.480 5.055 5.410 70,010 +0.06(+1.12%)
Mar 28, 2017 5.300 5.410 5.240 5.350 59,603 +0.02(+0.38%)
Mar 27, 2017 5.170 5.400 5.050 5.330 122,788 +0.17(+3.29%)
Mar 24, 2017 5.100 5.240 4.990 5.160 110,513 -0.01(-0.19%)
Mar 23, 2017 5.110 5.250 5.030 5.170 57,743 -0.01(-0.19%)
Mar 22, 2017 5.000 5.246 4.810 5.180 196,237 +0.10(+1.97%)
Mar 21, 2017 5.710 5.810 4.870 5.080 189,842 -0.65(-11.34%)
Mar 20, 2017 5.860 5.950 5.720 5.730 181,221 -0.11(-1.97%)
Mar 17, 2017 5.910 5.985 5.771 5.845 107,816 -0.17(-2.91%)
Mar 16, 2017 6.260 6.540 5.900 6.020 215,308 -0.26(-4.14%)
Mar 15, 2017 6.570 6.581 6.150 6.280 244,824 -0.18(-2.79%)
Mar 14, 2017 6.000 6.600 5.829 6.460 551,894 +0.41(+6.78%)
Mar 13, 2017 6.110 6.190 5.860 6.050 131,303 -0.10(-1.63%)
Mar 10, 2017 6.050 6.290 5.820 6.150 260,233 +0.11(+1.82%)
Mar 09, 2017 6.030 6.130 5.860 6.040 205,863 +0.11(+1.85%)
Mar 08, 2017 5.650 6.050 5.650 5.930 361,005 +0.29(+5.14%)
Mar 07, 2017 6.100 6.460 5.520 5.640 1,030,415 -0.46(-7.54%)
Mar 06, 2017 5.450 6.280 5.450 6.100 961,760 +0.73(+13.59%)
Mar 03, 2017 4.730 5.430 4.670 5.370 433,608 +0.69(+14.74%)
Mar 02, 2017 4.830 4.830 4.650 4.680 76,684 -0.16(-3.31%)
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.