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 |
| Sep 28, 2023 | $0.689 | $0.700 | $0.643 | $0.670 | 302 706 |
| Sep 27, 2023 | $0.680 | $0.740 | $0.663 | $0.669 | 1 945 039 |
| Sep 26, 2023 | $0.620 | $0.660 | $0.605 | $0.626 | 177 642 |
| Sep 25, 2023 | $0.673 | $0.673 | $0.593 | $0.610 | 153 516 |
| Sep 22, 2023 | $0.658 | $0.686 | $0.650 | $0.662 | 181 685 |
| Sep 21, 2023 | $0.735 | $0.749 | $0.641 | $0.657 | 506 257 |
| Sep 20, 2023 | $0.90 | $0.92 | $0.719 | $0.735 | 719 919 |
| Sep 19, 2023 | $1.03 | $1.06 | $0.86 | $0.88 | 510 376 |
| Sep 18, 2023 | $1.11 | $1.11 | $1.01 | $1.02 | 175 118 |
| Sep 15, 2023 | $1.01 | $1.10 | $1.01 | $1.10 | 280 139 |
| Sep 14, 2023 | $1.07 | $1.10 | $1.03 | $1.09 | 221 479 |
| Sep 13, 2023 | $1.10 | $1.12 | $1.06 | $1.09 | 154 281 |
| Sep 12, 2023 | $1.20 | $1.20 | $1.08 | $1.11 | 243 058 |
| Sep 11, 2023 | $1.20 | $1.20 | $1.12 | $1.13 | 252 653 |
| Sep 08, 2023 | $1.21 | $1.25 | $1.18 | $1.20 | 155 379 |
| Sep 07, 2023 | $1.30 | $1.31 | $1.20 | $1.21 | 215 388 |
| Sep 06, 2023 | $1.25 | $1.26 | $1.22 | $1.22 | 589 788 |
| Sep 05, 2023 | $1.22 | $1.25 | $1.22 | $1.24 | 53 659 |
| Sep 01, 2023 | $1.22 | $1.26 | $1.20 | $1.24 | 73 177 |
| Aug 31, 2023 | $1.20 | $1.23 | $1.19 | $1.22 | 143 640 |
| Aug 30, 2023 | $1.20 | $1.21 | $1.19 | $1.20 | 96 805 |
| Aug 29, 2023 | $1.22 | $1.22 | $1.19 | $1.19 | 202 226 |
| Aug 28, 2023 | $1.21 | $1.25 | $1.20 | $1.21 | 100 546 |
| Aug 25, 2023 | $1.27 | $1.27 | $1.21 | $1.23 | 94 133 |
| Aug 24, 2023 | $1.25 | $1.27 | $1.24 | $1.26 | 75 561 |
