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 |
| Feb 22, 2024 | $0.621 | $0.650 | $0.550 | $0.565 | 198 012 |
| Feb 21, 2024 | $0.621 | $0.650 | $0.600 | $0.631 | 179 094 |
| Feb 20, 2024 | $0.640 | $0.653 | $0.601 | $0.630 | 166 043 |
| Feb 16, 2024 | $0.700 | $0.700 | $0.600 | $0.646 | 396 619 |
| Feb 15, 2024 | $0.560 | $0.682 | $0.560 | $0.600 | 1 339 113 |
| Feb 14, 2024 | $0.721 | $0.726 | $0.530 | $0.576 | 998 338 |
| Feb 13, 2024 | $0.692 | $0.699 | $0.650 | $0.660 | 77 216 |
| Feb 12, 2024 | $0.670 | $0.700 | $0.670 | $0.691 | 57 176 |
| Feb 09, 2024 | $0.680 | $0.686 | $0.660 | $0.680 | 40 777 |
| Feb 08, 2024 | $0.660 | $0.688 | $0.630 | $0.651 | 29 503 |
| Feb 07, 2024 | $0.620 | $0.650 | $0.610 | $0.639 | 76 457 |
| Feb 06, 2024 | $0.668 | $0.700 | $0.640 | $0.648 | 81 739 |
| Feb 05, 2024 | $0.697 | $0.697 | $0.620 | $0.665 | 83 358 |
| Feb 02, 2024 | $0.735 | $0.735 | $0.651 | $0.689 | 69 065 |
| Feb 01, 2024 | $0.720 | $0.730 | $0.690 | $0.714 | 154 718 |
| Jan 31, 2024 | $0.715 | $0.759 | $0.700 | $0.700 | 423 105 |
| Jan 30, 2024 | $0.720 | $0.720 | $0.686 | $0.700 | 146 666 |
| Jan 29, 2024 | $0.640 | $0.680 | $0.620 | $0.673 | 93 394 |
| Jan 26, 2024 | $0.636 | $0.645 | $0.620 | $0.638 | 28 021 |
| Jan 25, 2024 | $0.630 | $0.639 | $0.610 | $0.636 | 115 933 |
| Jan 24, 2024 | $0.605 | $0.625 | $0.601 | $0.612 | 35 503 |
| Jan 23, 2024 | $0.600 | $0.625 | $0.600 | $0.605 | 39 382 |
| Jan 22, 2024 | $0.615 | $0.615 | $0.600 | $0.601 | 27 321 |
| Jan 19, 2024 | $0.609 | $0.630 | $0.605 | $0.611 | 25 169 |
| Jan 18, 2024 | $0.620 | $0.630 | $0.600 | $0.630 | 70 157 |
