NASDAQ:VBIV
VBI Vaccines Inc. Stock Price (Quote)
$0.590
+0.0074 (+1.27%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.531 | $1.35 | Friday, 3rd May 2024 VBIV stock ended at $0.590. This is 1.27% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.02% from a day low at $0.570 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 |
| Jun 12, 2023 | $2.72 | $2.85 | $2.56 | $2.70 | 82 994 |
| Jun 09, 2023 | $2.81 | $2.81 | $2.72 | $2.76 | 34 885 |
| Jun 08, 2023 | $2.89 | $2.90 | $2.73 | $2.78 | 38 726 |
| Jun 07, 2023 | $2.59 | $2.94 | $2.52 | $2.91 | 101 733 |
| Jun 06, 2023 | $2.76 | $2.80 | $2.46 | $2.48 | 126 086 |
| Jun 05, 2023 | $2.84 | $2.91 | $2.71 | $2.74 | 32 886 |
| Jun 02, 2023 | $2.96 | $2.96 | $2.72 | $2.85 | 37 251 |
| Jun 01, 2023 | $2.95 | $2.98 | $2.83 | $2.85 | 37 973 |
| May 31, 2023 | $2.99 | $2.99 | $2.88 | $2.97 | 20 669 |
| May 30, 2023 | $2.87 | $3.10 | $2.86 | $3.02 | 32 003 |
| May 26, 2023 | $2.87 | $2.88 | $2.75 | $2.88 | 25 070 |
| May 25, 2023 | $3.05 | $3.05 | $2.56 | $2.78 | 99 470 |
| May 24, 2023 | $3.21 | $3.21 | $2.91 | $2.97 | 55 296 |
| May 23, 2023 | $3.13 | $3.32 | $3.13 | $3.25 | 90 226 |
| May 22, 2023 | $3.06 | $3.26 | $3.06 | $3.13 | 111 409 |
| May 19, 2023 | $2.87 | $3.07 | $2.87 | $3.03 | 70 637 |
| May 18, 2023 | $2.95 | $2.99 | $2.75 | $2.84 | 78 503 |
| May 17, 2023 | $3.04 | $3.04 | $2.88 | $2.96 | 92 582 |
| May 16, 2023 | $3.02 | $3.10 | $2.91 | $2.99 | 41 538 |
| May 15, 2023 | $2.99 | $3.16 | $2.99 | $3.09 | 62 590 |
| May 12, 2023 | $3.15 | $3.18 | $2.80 | $2.99 | 75 995 |
| May 11, 2023 | $3.19 | $3.25 | $3.06 | $3.14 | 60 418 |
| May 10, 2023 | $3.29 | $3.29 | $3.14 | $3.18 | 51 561 |
| May 09, 2023 | $2.89 | $3.30 | $2.89 | $3.23 | 165 881 |
| May 08, 2023 | $2.78 | $2.97 | $2.67 | $2.97 | 67 282 |
