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 14, 2016 | $2.35 | $2.37 | $2.26 | $2.32 | 46 700 |
| Mar 11, 2016 | $2.31 | $2.40 | $2.20 | $2.33 | 92 200 |
| Mar 10, 2016 | $2.45 | $2.45 | $2.20 | $2.28 | 46 500 |
| Mar 09, 2016 | $2.37 | $2.44 | $2.32 | $2.38 | 55 300 |
| Mar 08, 2016 | $2.31 | $2.41 | $2.29 | $2.30 | 32 800 |
| Mar 07, 2016 | $2.30 | $2.42 | $2.29 | $2.29 | 50 200 |
| Mar 04, 2016 | $2.28 | $2.35 | $2.14 | $2.20 | 49 300 |
| Mar 03, 2016 | $2.20 | $2.27 | $2.20 | $2.25 | 29 600 |
| Mar 02, 2016 | $2.18 | $2.21 | $2.08 | $2.20 | 35 300 |
| Mar 01, 2016 | $2.17 | $2.30 | $2.09 | $2.25 | 55 300 |
| Feb 29, 2016 | $2.10 | $2.21 | $2.04 | $2.08 | 22 300 |
| Feb 26, 2016 | $2.02 | $2.13 | $1.95 | $2.07 | 57 100 |
| Feb 25, 2016 | $2.10 | $2.10 | $1.93 | $2.07 | 35 100 |
| Feb 24, 2016 | $2.14 | $2.14 | $1.88 | $2.01 | 38 700 |
| Feb 23, 2016 | $2.30 | $2.30 | $2.03 | $2.17 | 50 000 |
| Feb 22, 2016 | $2.28 | $2.30 | $2.17 | $2.28 | 48 800 |
| Feb 19, 2016 | $2.08 | $2.20 | $2.06 | $2.18 | 26 600 |
| Feb 18, 2016 | $2.20 | $2.20 | $1.97 | $2.04 | 11 000 |
| Feb 17, 2016 | $2.08 | $2.20 | $2.05 | $2.20 | 28 200 |
| Feb 16, 2016 | $1.93 | $2.12 | $1.90 | $2.12 | 58 200 |
| Feb 12, 2016 | $2.00 | $2.00 | $1.88 | $1.90 | 22 900 |
| Feb 11, 2016 | $1.98 | $2.00 | $1.82 | $1.90 | 28 200 |
| Feb 10, 2016 | $1.92 | $2.03 | $1.92 | $1.92 | 25 500 |
| Feb 09, 2016 | $2.08 | $2.10 | $1.84 | $1.98 | 31 800 |
| Feb 08, 2016 | $2.00 | $2.04 | $1.84 | $2.01 | 4 200 |
