ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
VBI Vaccines Inc

VBI Vaccines Inc (VBIV)

0.5819
-0.0481
(-7.63%)
At close: July 23 4:00PM
0.5819
0.00
( 0.00% )
After Hours: 4:02PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.1781-23.43421052630.760.790.561582950.64426629CS
4-0.0292-4.778268695790.61110.80980.561873150.6792379CS
120.03486.360811551820.54710.80980.541337410.64197298CS
26-0.0181-3.016666666670.61.350.532935720.66137703CS
52-0.8281-58.73049645391.411.450.452405490.755803CS
156-91.8181-99.370238095292.4114.30.45132020844.75111602CS
260-24.1591-97.648033628424.741217.20.45344189375.66063034CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17216877000.63330.03846.450.590.63330.5699999296764
17214285000.5949-0.0651-9.860.68010.68010.59225935
17213421000.66-0.07-9.590.730.74980.6116126098
17212557000.73-0.0029-0.400.740.76990.700476524
17211693000.7329-0.0296-3.880.760.790.72166152
17210829000.7625-0.0245-3.110.790.790.751185803
17208237000.7870.00750.960.77990.80980.74051151837
17207373000.77950.02743.640.760.77950.721650406
17206509000.75210.0060310.810.750.7655040.7291430
17205645000.746069-0.006531-0.870.74570.77410.7266585
17204781000.75260.01862.530.75790.7690.7256224
17202189000.734-0.0157-2.090.7350.7690.700099980737
17200406400.74970.03875.440.74130.77969990.71160882
17199597000.7110.01900012.750.70.77990.6848999384852
17198733000.69199990.03199994.850.66830.69699990.660176134
17196141000.660.011.540.660.670.61601236
17195277000.650.011.560.6580.6580.6324999211687
17194413000.64-0.005-0.780.650.6520.6302329239
17193549000.6450.02644.270.61110.6450.6111420466
17192685000.61860.02063.440.60.6250.689692
17190093000.5980.01182.010.590.60360.57131144206
17189229000.5862-0.0092-1.550.59760.607030.5712102993
17187501000.59540.02193.820.58009990.6218990.5800999129902
17186637000.5735-0.0215-3.610.590.6011010.562111519
17184045000.5950.0087991.500.590.6068990.589944368
17183181000.586201-0.016799-2.790.60.620.5699999118384
17182317000.603-0.007-1.150.60010.630.6001188386
17181453000.610.0254.270.5850.610.5869037
17180589000.585-0.0114-1.910.590.610.5699999124579
17177997000.5964-0.0126-2.070.6040.620.569999945415
17177133000.6090.00891.480.630.630.674148
17176269000.60010.0050.840.5950.620.5800999108603
17175405000.5951-0.0149-2.440.60750.6150.580099955422
17174541000.61-0.0025-0.410.62860.62860.5706125432
17171949000.61250.01151.910.620.620.600299941315
17171085000.6010.0122.040.62960.62990.568890410
17170221000.589-0.051-7.970.65030.662550.56307901
17169357000.64-0.009-1.390.650.65990.6454533
17165901000.6490.0193.020.63370.650.62550733
17165037000.63-0.01-1.560.660.660.625102208
17164173000.64-0.0094-1.450.64940.6570990.6348256
17163309000.64940.01080011.690.64080.64950.625157116
17162445000.63859990.00859991.370.6490.650.6225173085
17159853000.63-0.0196-3.020.650.650.62143915
17158989000.6496-0.0074-1.130.64730.65430.6104136769
17158125000.6570.02013.160.64350.670.63253837
17157261000.63690.00440010.700.6290.6391090.61555233
17156397000.63249990.01249992.020.60820.640.6014135943
17153805000.620.01670012.770.620.630.5908121604
17152941000.60329990.00329990.550.5970.620.5836076
17152077000.6-0.002-0.330.5860.615050.58538563
17151213000.6020.00210.350.6230.62980.5786109132
17150349000.59990.00991.680.5850.59990.5611139987
17147757000.590.00741.270.610.610.5699999165340
17146893000.58260.01312.300.5620.590.55782577
17146029000.5695-0.0015-0.260.56999990.57990.55771760
17145165000.57099990.0071.240.54710.57099990.54115872
17144301000.5639999-0.01-1.740.56599990.5850.531491557
17141709000.574-0.0254-4.240.59140.60.56187416
17140845000.59940.00941.590.5810.60.5642104425
17139981000.59-0.0185-3.040.59360.610.5802130137
17139117000.60850.00550.910.60.620.5806113625

Your Recent History

Delayed Upgrade Clock