NASDAQ:VBIV
VBI Vaccines Inc. Stock Price (Quote)
$0.590
-0.0185 (-3.04%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.550 | $1.35 | Wednesday, 24th Apr 2024 VBIV stock ended at $0.590. This is 3.04% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.14% from a day low at $0.580 to a day high of $0.610. |
| 90 days | $0.530 | $1.35 | |
| 52 weeks | $0.450 | $3.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $0.594 | $0.610 | $0.580 | $0.590 | 130 122 |
| Apr 23, 2024 | $0.600 | $0.620 | $0.581 | $0.609 | 113 409 |
| Apr 22, 2024 | $0.658 | $0.658 | $0.580 | $0.603 | 301 947 |
| Apr 19, 2024 | $0.640 | $0.653 | $0.608 | $0.634 | 163 502 |
| Apr 18, 2024 | $0.630 | $0.642 | $0.580 | $0.630 | 179 651 |
| Apr 17, 2024 | $0.650 | $0.652 | $0.580 | $0.609 | 373 465 |
| Apr 16, 2024 | $0.560 | $0.640 | $0.560 | $0.620 | 469 292 |
| Apr 15, 2024 | $0.578 | $0.580 | $0.550 | $0.580 | 263 022 |
| Apr 12, 2024 | $0.594 | $0.610 | $0.552 | $0.580 | 505 792 |
| Apr 11, 2024 | $0.620 | $0.629 | $0.550 | $0.600 | 607 247 |
| Apr 10, 2024 | $0.733 | $0.733 | $0.566 | $0.638 | 1 693 458 |
| Apr 09, 2024 | $0.94 | $1.35 | $0.651 | $0.660 | 6 699 350 |
| Apr 08, 2024 | $0.710 | $0.98 | $0.700 | $0.92 | 1 390 191 |
| Apr 05, 2024 | $0.650 | $0.719 | $0.650 | $0.710 | 227 080 |
| Apr 04, 2024 | $0.730 | $0.769 | $0.660 | $0.668 | 1 864 031 |
| Apr 03, 2024 | $0.706 | $0.770 | $0.660 | $0.752 | 2 646 305 |
| Apr 02, 2024 | $0.643 | $0.729 | $0.590 | $0.700 | 3 845 906 |
| Apr 01, 2024 | $0.600 | $0.630 | $0.598 | $0.618 | 170 204 |
| Mar 28, 2024 | $0.610 | $0.613 | $0.590 | $0.603 | 125 023 |
| Mar 27, 2024 | $0.588 | $0.588 | $0.560 | $0.580 | 88 663 |
| Mar 26, 2024 | $0.590 | $0.590 | $0.576 | $0.580 | 36 125 |
| Mar 25, 2024 | $0.580 | $0.589 | $0.559 | $0.575 | 34 088 |
| Mar 22, 2024 | $0.566 | $0.590 | $0.558 | $0.575 | 48 139 |
| Mar 21, 2024 | $0.597 | $0.597 | $0.555 | $0.565 | 90 343 |
| Mar 20, 2024 | $0.584 | $0.599 | $0.575 | $0.575 | 71 725 |
