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 |
| 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 |
| Mar 19, 2024 | $0.584 | $0.594 | $0.562 | $0.562 | 25 772 |
| Mar 18, 2024 | $0.580 | $0.594 | $0.570 | $0.570 | 51 553 |
| Mar 15, 2024 | $0.571 | $0.598 | $0.561 | $0.561 | 44 142 |
| Mar 14, 2024 | $0.596 | $0.610 | $0.568 | $0.589 | 81 643 |
| Mar 13, 2024 | $0.620 | $0.625 | $0.588 | $0.590 | 45 458 |
| Mar 12, 2024 | $0.610 | $0.630 | $0.588 | $0.619 | 78 447 |
| Mar 11, 2024 | $0.580 | $0.636 | $0.580 | $0.600 | 170 922 |
| Mar 08, 2024 | $0.589 | $0.595 | $0.560 | $0.580 | 111 908 |
| Mar 07, 2024 | $0.595 | $0.596 | $0.570 | $0.585 | 36 590 |
| Mar 06, 2024 | $0.600 | $0.600 | $0.576 | $0.595 | 42 500 |
| Mar 05, 2024 | $0.585 | $0.599 | $0.570 | $0.581 | 129 784 |
| Mar 04, 2024 | $0.592 | $0.599 | $0.570 | $0.576 | 108 624 |
| Mar 01, 2024 | $0.596 | $0.596 | $0.570 | $0.590 | 75 877 |
| Feb 29, 2024 | $0.560 | $0.590 | $0.560 | $0.580 | 92 180 |
| Feb 28, 2024 | $0.580 | $0.588 | $0.560 | $0.560 | 62 365 |
| Feb 27, 2024 | $0.590 | $0.592 | $0.560 | $0.565 | 68 203 |
| Feb 26, 2024 | $0.570 | $0.599 | $0.561 | $0.572 | 48 738 |
| Feb 23, 2024 | $0.590 | $0.599 | $0.570 | $0.570 | 21 060 |
