NASDAQ:VBIV
VBI Vaccines Inc. Stock Price (Quote)
$0.613
+0.0115 (+1.91%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.557 | $0.670 | Friday, 31st May 2024 VBIV stock ended at $0.613. This is 1.91% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.28% from a day low at $0.600 to a day high of $0.620. |
90 days | $0.531 | $1.35 | |
52 weeks | $0.450 | $3.47 |
Historical VBI Vaccines Inc. prices
Date | Open | High | Low | Close | Volume |
Jan 09, 2023 | $0.440 | $0.460 | $0.420 | $0.430 | 832 300 |
Jan 06, 2023 | $0.410 | $0.440 | $0.400 | $0.440 | 1 006 200 |
Jan 05, 2023 | $0.462 | $0.462 | $0.401 | $0.412 | 1 530 133 |
Jan 04, 2023 | $0.440 | $0.470 | $0.440 | $0.458 | 1 136 207 |
Jan 03, 2023 | $0.400 | $0.470 | $0.400 | $0.429 | 1 090 139 |
Dec 30, 2022 | $0.372 | $0.400 | $0.365 | $0.391 | 2 450 864 |
Dec 29, 2022 | $0.375 | $0.410 | $0.360 | $0.387 | 1 717 616 |
Dec 28, 2022 | $0.390 | $0.400 | $0.371 | $0.376 | 1 135 063 |
Dec 27, 2022 | $0.410 | $0.415 | $0.383 | $0.386 | 912 857 |
Dec 23, 2022 | $0.408 | $0.420 | $0.400 | $0.415 | 549 239 |
Dec 22, 2022 | $0.414 | $0.430 | $0.390 | $0.405 | 935 503 |
Dec 21, 2022 | $0.450 | $0.450 | $0.421 | $0.425 | 653 211 |
Dec 20, 2022 | $0.420 | $0.450 | $0.420 | $0.439 | 818 195 |
Dec 19, 2022 | $0.460 | $0.467 | $0.415 | $0.420 | 1 378 879 |
Dec 16, 2022 | $0.490 | $0.510 | $0.451 | $0.469 | 1 483 293 |
Dec 15, 2022 | $0.500 | $0.513 | $0.485 | $0.490 | 667 228 |
Dec 14, 2022 | $0.510 | $0.540 | $0.500 | $0.507 | 545 459 |
Dec 13, 2022 | $0.520 | $0.549 | $0.511 | $0.524 | 1 145 674 |
Dec 12, 2022 | $0.509 | $0.540 | $0.500 | $0.510 | 601 334 |
Dec 09, 2022 | $0.530 | $0.566 | $0.501 | $0.509 | 625 369 |
Dec 08, 2022 | $0.510 | $0.573 | $0.507 | $0.521 | 1 899 441 |
Dec 07, 2022 | $0.450 | $0.523 | $0.450 | $0.506 | 1 557 893 |
Dec 06, 2022 | $0.483 | $0.500 | $0.453 | $0.462 | 923 143 |
Dec 05, 2022 | $0.495 | $0.520 | $0.480 | $0.485 | 779 426 |
Dec 02, 2022 | $0.500 | $0.511 | $0.490 | $0.501 | 1 340 785 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VBIV stock historical prices to predict future price movements?
Trend Analysis: Examine the VBIV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VBIV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.