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 |
| Jul 19, 2023 | $1.44 | $1.53 | $1.41 | $1.50 | 1 535 051 |
| Jul 18, 2023 | $1.36 | $1.43 | $1.33 | $1.39 | 1 827 651 |
| Jul 17, 2023 | $1.30 | $1.34 | $1.24 | $1.28 | 582 449 |
| Jul 14, 2023 | $1.31 | $1.36 | $1.19 | $1.33 | 1 208 989 |
| Jul 13, 2023 | $1.38 | $1.40 | $1.27 | $1.32 | 1 033 347 |
| Jul 12, 2023 | $1.45 | $1.54 | $1.33 | $1.38 | 1 224 241 |
| Jul 11, 2023 | $1.45 | $1.49 | $1.38 | $1.46 | 1 564 675 |
| Jul 10, 2023 | $1.27 | $1.54 | $1.27 | $1.46 | 2 638 758 |
| Jul 07, 2023 | $1.25 | $1.40 | $1.18 | $1.32 | 6 436 678 |
| Jul 06, 2023 | $1.42 | $1.42 | $1.08 | $1.18 | 15 522 495 |
| Jul 05, 2023 | $2.53 | $2.68 | $2.33 | $2.42 | 5 924 145 |
| Jul 03, 2023 | $2.73 | $2.90 | $2.51 | $2.64 | 2 164 599 |
| Jun 30, 2023 | $1.94 | $3.47 | $1.76 | $3.29 | 28 555 080 |
| Jun 29, 2023 | $1.81 | $1.93 | $1.81 | $1.88 | 61 865 |
| Jun 28, 2023 | $1.85 | $1.87 | $1.80 | $1.80 | 58 357 |
| Jun 27, 2023 | $2.04 | $2.04 | $1.79 | $1.79 | 192 115 |
| Jun 26, 2023 | $2.19 | $2.23 | $2.01 | $2.01 | 114 828 |
| Jun 23, 2023 | $2.45 | $2.45 | $2.16 | $2.21 | 749 779 |
| Jun 22, 2023 | $2.39 | $2.44 | $2.30 | $2.41 | 83 278 |
| Jun 21, 2023 | $2.54 | $2.54 | $2.38 | $2.39 | 80 461 |
| Jun 20, 2023 | $2.57 | $2.60 | $2.50 | $2.56 | 78 843 |
| Jun 16, 2023 | $2.59 | $2.80 | $2.54 | $2.59 | 136 204 |
| Jun 15, 2023 | $2.60 | $2.60 | $2.46 | $2.58 | 88 644 |
| Jun 14, 2023 | $2.66 | $2.69 | $2.46 | $2.48 | 85 454 |
| Jun 13, 2023 | $2.63 | $2.79 | $2.62 | $2.66 | 44 395 |
