Vbi Vaccines Inc CS (NQ: VBIV )

3.280 USD -0.020 (-0.61%)
Streaming Delayed Price Updated: 3:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 3.310 3.380 3.130 3.300 6,688,174 +0.07(+2.33%)
Jan 15, 2021 3.410 3.880 3.220 3.225 25,723,300 +0.00(+0.16%)
Jan 14, 2021 3.080 3.220 2.990 3.220 4,916,526 +0.14(+4.55%)
Jan 13, 2021 3.050 3.140 3.010 3.080 4,534,158 +0.00(+0.00%)
Jan 12, 2021 3.020 3.110 2.910 3.080 5,639,681 +0.04(+1.32%)
Jan 11, 2021 3.110 3.150 3.020 3.040 4,722,282 -0.09(-2.88%)
Jan 08, 2021 3.250 3.260 3.005 3.130 4,425,700 -0.09(-2.80%)
Jan 07, 2021 3.070 3.250 3.010 3.220 6,995,233 +0.22(+7.33%)
Jan 06, 2021 3.040 3.120 2.880 3.000 6,097,537 -0.02(-0.66%)
Jan 05, 2021 2.910 3.090 2.870 3.020 4,726,917 +0.09(+3.07%)
Jan 04, 2021 2.760 2.970 2.670 2.930 6,237,691 +0.18(+6.55%)
Dec 31, 2020 2.750 2.750 2.750 5,992,562 -0.27(-8.94%)
Dec 30, 2020 2.820 3.040 2.820 3.020 5,992,562 +0.21(+7.47%)
Dec 29, 2020 2.890 2.950 2.740 2.810 6,157,709 -0.04(-1.40%)
Dec 28, 2020 3.100 3.120 2.840 2.850 9,308,830 -0.27(-8.65%)
Dec 24, 2020 3.313 3.360 3.120 3.120 3,792,300 -0.21(-6.31%)
Dec 23, 2020 3.490 3.500 3.270 3.330 6,675,187 -0.17(-4.86%)
Dec 22, 2020 3.500 3.630 3.330 3.500 8,309,102 +0.02(+0.57%)
Dec 21, 2020 3.200 3.530 3.140 3.480 9,787,421 +0.25(+7.57%)
Dec 18, 2020 3.400 3.420 3.230 3.235 10,894,100 -0.12(-3.43%)
Dec 17, 2020 3.240 3.380 3.120 3.350 5,863,416 +0.16(+5.02%)
Dec 16, 2020 3.260 3.290 3.160 3.190 3,048,329 -0.06(-1.85%)
Dec 15, 2020 3.360 3.370 3.170 3.250 4,080,358 -0.09(-2.69%)
Dec 14, 2020 3.180 3.460 3.120 3.340 9,208,755 +0.21(+6.71%)
Dec 11, 2020 3.150 3.200 3.061 3.130 3,489,500 -0.02(-0.63%)
Dec 10, 2020 3.020 3.170 3.010 3.150 4,054,142 +0.03(+0.96%)
Dec 09, 2020 3.270 3.300 2.940 3.120 6,239,297 -0.15(-4.59%)
Dec 08, 2020 3.330 3.410 3.170 3.270 5,100,305 -0.03(-0.91%)
Dec 07, 2020 3.250 3.480 3.230 3.300 7,154,366 +0.09(+2.80%)
Dec 04, 2020 3.150 3.210 3.060 3.210 3,686,300 +0.06(+1.90%)
Dec 03, 2020 3.260 3.370 3.120 3.150 4,982,625 -0.09(-2.78%)
Dec 02, 2020 3.180 3.260 3.020 3.240 5,504,163 +0.07(+2.21%)
Dec 01, 2020 3.560 3.600 3.120 3.170 12,081,907 -0.25(-7.31%)
Nov 30, 2020 2.960 3.530 2.950 3.420 23,067,353 +0.52(+17.93%)
Nov 27, 2020 2.730 2.950 2.690 2.900 5,151,500 +0.18(+6.62%)
Nov 25, 2020 2.520 2.770 2.440 2.720 6,258,700 +0.23(+9.24%)
Nov 24, 2020 2.710 2.760 2.460 2.490 8,128,916 -0.23(-8.46%)
Nov 23, 2020 2.750 2.830 2.680 2.720 4,639,130 -0.03(-1.09%)
Nov 20, 2020 2.650 2.770 2.610 2.750 4,323,200 +0.10(+3.77%)
Nov 19, 2020 2.810 2.850 2.600 2.650 6,584,790 -0.12(-4.33%)
Nov 18, 2020 2.930 3.020 2.710 2.770 9,899,561 -0.11(-3.82%)
Nov 17, 2020 2.630 2.900 2.560 2.880 6,721,780 +0.21(+7.87%)
Nov 16, 2020 2.760 2.780 2.560 2.670 5,478,436 -0.01(-0.37%)
Nov 13, 2020 2.520 2.770 2.455 2.680 7,215,700 +0.24(+9.84%)
Nov 12, 2020 2.420 2.640 2.420 2.440 6,956,940 +0.01(+0.41%)
Nov 11, 2020 2.160 2.440 2.150 2.430 13,410,419 +0.28(+13.02%)
Nov 10, 2020 2.310 2.330 2.070 2.150 8,678,403 -0.10(-4.44%)
Nov 09, 2020 2.480 2.500 2.240 2.250 7,370,895 -0.12(-5.06%)
Nov 06, 2020 2.450 2.450 2.352 2.370 3,892,400 -0.09(-3.66%)
Nov 05, 2020 2.590 2.620 2.400 2.460 4,543,647 -0.07(-2.77%)
Nov 04, 2020 2.300 2.600 2.300 2.530 10,412,821 +0.21(+9.05%)
Nov 03, 2020 2.350 2.390 2.270 2.320 6,344,171 -0.03(-1.28%)
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.