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 |
| Aug 23, 2023 | $1.23 | $1.29 | $1.21 | $1.25 | 148 937 |
| Aug 22, 2023 | $1.22 | $1.24 | $1.22 | $1.24 | 100 333 |
| Aug 21, 2023 | $1.25 | $1.26 | $1.20 | $1.24 | 120 092 |
| Aug 18, 2023 | $1.23 | $1.27 | $1.23 | $1.25 | 150 130 |
| Aug 17, 2023 | $1.23 | $1.29 | $1.20 | $1.27 | 187 978 |
| Aug 16, 2023 | $1.26 | $1.28 | $1.20 | $1.22 | 270 022 |
| Aug 15, 2023 | $1.32 | $1.32 | $1.24 | $1.28 | 139 279 |
| Aug 14, 2023 | $1.23 | $1.35 | $1.18 | $1.35 | 395 340 |
| Aug 11, 2023 | $1.26 | $1.27 | $1.23 | $1.26 | 153 668 |
| Aug 10, 2023 | $1.25 | $1.29 | $1.24 | $1.27 | 257 465 |
| Aug 09, 2023 | $1.24 | $1.30 | $1.24 | $1.27 | 280 514 |
| Aug 08, 2023 | $1.26 | $1.29 | $1.23 | $1.27 | 294 350 |
| Aug 07, 2023 | $1.29 | $1.33 | $1.25 | $1.26 | 264 354 |
| Aug 04, 2023 | $1.27 | $1.32 | $1.25 | $1.29 | 276 503 |
| Aug 03, 2023 | $1.30 | $1.32 | $1.25 | $1.27 | 265 456 |
| Aug 02, 2023 | $1.29 | $1.29 | $1.23 | $1.28 | 403 991 |
| Aug 01, 2023 | $1.30 | $1.33 | $1.28 | $1.30 | 264 240 |
| Jul 31, 2023 | $1.32 | $1.36 | $1.28 | $1.31 | 417 300 |
| Jul 28, 2023 | $1.30 | $1.35 | $1.29 | $1.32 | 343 003 |
| Jul 27, 2023 | $1.34 | $1.34 | $1.29 | $1.30 | 412 563 |
| Jul 26, 2023 | $1.29 | $1.32 | $1.25 | $1.32 | 433 467 |
| Jul 25, 2023 | $1.38 | $1.38 | $1.27 | $1.29 | 481 431 |
| Jul 24, 2023 | $1.41 | $1.45 | $1.28 | $1.36 | 870 561 |
| Jul 21, 2023 | $1.48 | $1.48 | $1.40 | $1.43 | 524 582 |
| Jul 20, 2023 | $1.50 | $1.53 | $1.40 | $1.48 | 618 716 |
