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 05, 2016 | $2.09 | $2.09 | $1.96 | $1.96 | 4 300 |
| Feb 04, 2016 | $1.92 | $2.12 | $1.76 | $2.12 | 39 300 |
| Feb 03, 2016 | $2.00 | $2.00 | $1.93 | $1.93 | 11 100 |
| Feb 02, 2016 | $2.00 | $2.11 | $1.86 | $1.96 | 28 600 |
| Feb 01, 2016 | $2.10 | $2.15 | $1.99 | $2.00 | 16 400 |
| Jan 29, 2016 | $2.20 | $2.26 | $2.10 | $2.11 | 25 100 |
| Jan 28, 2016 | $2.23 | $2.28 | $2.16 | $2.18 | 27 700 |
| Jan 27, 2016 | $2.21 | $2.28 | $2.20 | $2.20 | 14 900 |
| Jan 26, 2016 | $2.42 | $2.43 | $2.16 | $2.16 | 42 900 |
| Jan 25, 2016 | $2.42 | $2.44 | $2.17 | $2.17 | 17 300 |
| Jan 22, 2016 | $2.15 | $2.35 | $2.15 | $2.31 | 15 900 |
| Jan 21, 2016 | $2.13 | $2.20 | $2.01 | $2.13 | 9 700 |
| Jan 20, 2016 | $2.12 | $2.12 | $2.12 | $2.12 | 400 |
| Jan 19, 2016 | $2.02 | $2.10 | $1.89 | $2.03 | 16 900 |
| Jan 15, 2016 | $2.20 | $2.29 | $2.02 | $2.02 | 20 400 |
| Jan 14, 2016 | $2.35 | $2.35 | $2.11 | $2.21 | 13 600 |
| Jan 13, 2016 | $2.36 | $2.37 | $2.11 | $2.12 | 25 700 |
| Jan 12, 2016 | $2.45 | $2.46 | $2.37 | $2.37 | 11 500 |
| Jan 11, 2016 | $2.36 | $2.50 | $2.36 | $2.38 | 29 100 |
| Jan 08, 2016 | $2.50 | $2.58 | $2.50 | $2.55 | 1 800 |
| Jan 07, 2016 | $2.48 | $2.48 | $2.41 | $2.41 | 300 |
| Jan 06, 2016 | $2.37 | $2.63 | $2.32 | $2.49 | 48 600 |
| Jan 05, 2016 | $2.42 | $2.42 | $2.33 | $2.34 | 4 900 |
