Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| VBI Vaccines Inc | VBIV | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.004 | 0.64% | 0.6337 | 17:37:35 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.64 | 0.608 | 0.6533 | 0.6337 | 0.6297 |
VBIV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.5939 | 0.6533 | 0.55 | 0.6011665 | 356,036 | 0.0398 | 6.70% |
| 1 Month | 0.566 | 1.35 | 0.55 | 0.687353 | 1,118,319 | 0.0677 | 11.96% |
| 3 Months | 0.6389 | 1.35 | 0.53 | 0.6709919 | 472,122 | -0.0052 | -0.81% |
| 6 Months | 0.56 | 1.35 | 0.45 | 0.6573705 | 279,206 | 0.0737 | 13.16% |
| 1 Year | 3.22 | 3.53 | 0.45 | 1.68 | 506,947 | -2.59 | -80.32% |
| 3 Years | 81.30 | 129.30 | 0.45 | 55.56 | 1,598,111 | -80.67 | -99.22% |
| 5 Years | 59.10 | 217.20 | 0.45 | 74.61 | 3,531,127 | -58.47 | -98.93% |
VBIV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.6297 | 0.0207 | 3.40% | 0.63 | 0.642 | 0.58 | 179,882 |
| Apr 17 2024 | 0.609 | -0.011 | -1.77% | 0.65 | 0.652 | 0.58 | 373,489 |
| Apr 16 2024 | 0.62 | 0.04 | 6.90% | 0.56 | 0.64 | 0.56 | 447,719 |
| Apr 15 2024 | 0.58 | 0.00 | 0.00% | 0.5779 | 0.5823 | 0.55 | 273,076 |
| Apr 12 2024 | 0.58 | -0.02 | -3.33% | 0.5939 | 0.61 | 0.552 | 506,013 |
| Apr 11 2024 | 0.60 | -0.038 | -5.96% | 0.62 | 0.629 | 0.55 | 614,774 |
| Apr 10 2024 | 0.638 | -0.022 | -3.33% | 0.6772 | 0.69 | 0.566 | 1,594,968 |
| Apr 09 2024 | 0.66 | -0.261 | -28.34% | 0.94 | 1.35 | 0.6511 | 6,995,465 |
| Apr 08 2024 | 0.921 | 0.211 | 29.72% | 0.71 | 0.98 | 0.70 | 1,432,466 |
| Apr 05 2024 | 0.71 | 0.0418 | 6.26% | 0.65 | 0.719 | 0.65 | 198,720 |
| Apr 04 2024 | 0.6682 | -0.0841 | -11.18% | 0.73 | 0.7688 | 0.6561 | 1,867,990 |
| Apr 03 2024 | 0.7523 | 0.0523 | 7.47% | 0.706 | 0.77 | 0.6603 | 2,680,187 |
| Apr 02 2024 | 0.70 | 0.0819 | 13.25% | 0.6425 | 0.729 | 0.59 | 3,575,872 |
| Apr 01 2024 | 0.6181 | 0.0155 | 2.57% | 0.60 | 0.63 | 0.5982 | 171,463 |
| Mar 28 2024 | 0.6026 | 0.0226 | 3.90% | 0.61 | 0.613 | 0.59 | 125,291 |
| Mar 27 2024 | 0.58 | 0.00 | 0.00% | 0.5882 | 0.5882 | 0.56 | 90,814 |
| Mar 26 2024 | 0.58 | 0.0051 | 0.89% | 0.5895 | 0.5895 | 0.576 | 37,547 |
| Mar 25 2024 | 0.5749 | -0.0003 | -0.05% | 0.58 | 0.5885 | 0.5593 | 34,140 |
| Mar 22 2024 | 0.5752 | 0.0102 | 1.81% | 0.566 | 0.59 | 0.5578 | 48,176 |
| Mar 21 2024 | 0.565 | -0.01 | -1.74% | 0.597 | 0.597 | 0.555 | 90,592 |
| Mar 20 2024 | 0.575 | 0.0129 | 2.29% | 0.5843 | 0.599 | 0.575 | 72,771 |
| Mar 19 2024 | 0.5621 | -0.008 | -1.40% | 0.5878 | 0.5943 | 0.5621 | 28,325 |
