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 |
| Nov 02, 2023 | $0.580 | $0.615 | $0.580 | $0.598 | 73 362 |
| Nov 01, 2023 | $0.605 | $0.614 | $0.570 | $0.577 | 57 583 |
| Oct 31, 2023 | $0.590 | $0.640 | $0.585 | $0.590 | 51 360 |
| Oct 30, 2023 | $0.570 | $0.640 | $0.570 | $0.614 | 228 125 |
| Oct 27, 2023 | $0.611 | $0.640 | $0.580 | $0.587 | 213 088 |
| Oct 26, 2023 | $0.500 | $0.640 | $0.488 | $0.604 | 288 757 |
| Oct 25, 2023 | $0.480 | $0.532 | $0.450 | $0.496 | 78 923 |
| Oct 24, 2023 | $0.500 | $0.510 | $0.500 | $0.505 | 63 740 |
| Oct 23, 2023 | $0.502 | $0.535 | $0.495 | $0.503 | 63 504 |
| Oct 20, 2023 | $0.507 | $0.535 | $0.507 | $0.519 | 54 306 |
| Oct 19, 2023 | $0.560 | $0.560 | $0.515 | $0.523 | 64 655 |
| Oct 18, 2023 | $0.580 | $0.600 | $0.540 | $0.558 | 50 817 |
| Oct 17, 2023 | $0.550 | $0.565 | $0.548 | $0.550 | 146 109 |
| Oct 16, 2023 | $0.580 | $0.600 | $0.550 | $0.551 | 116 111 |
| Oct 13, 2023 | $0.542 | $0.579 | $0.542 | $0.560 | 121 904 |
| Oct 12, 2023 | $0.620 | $0.620 | $0.530 | $0.553 | 104 785 |
| Oct 11, 2023 | $0.610 | $0.610 | $0.575 | $0.587 | 96 067 |
| Oct 10, 2023 | $0.584 | $0.620 | $0.580 | $0.596 | 126 574 |
| Oct 09, 2023 | $0.620 | $0.620 | $0.574 | $0.600 | 99 504 |
| Oct 06, 2023 | $0.595 | $0.620 | $0.580 | $0.610 | 89 898 |
| Oct 05, 2023 | $0.636 | $0.640 | $0.560 | $0.586 | 107 966 |
| Oct 04, 2023 | $0.628 | $0.645 | $0.600 | $0.613 | 162 583 |
| Oct 03, 2023 | $0.646 | $0.669 | $0.637 | $0.637 | 72 486 |
| Oct 02, 2023 | $0.680 | $0.688 | $0.640 | $0.665 | 173 750 |
| Sep 29, 2023 | $0.679 | $0.690 | $0.620 | $0.666 | 184 238 |
