VBIV

VBI Vaccines Inc
0.59
0.008 (1.37%)
Company Name Stock Ticker Symbol Market Type
VBI Vaccines Inc VBIV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.008 1.37% 0.59 19:25:42
Open Price Low Price High Price Close Price Prev Close
0.58 0.561 0.612 0.60 0.582
more quote information »

VBIV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5570.620.550.5763039529,7350.0335.92%
1 Month0.440.700.400050.5271922963,8760.1534.09%
3 Months0.650.700.360.51375861,060,507-0.06-9.23%
6 Months0.851.350.360.7072297994,300-0.26-30.59%
1 Year1.731.860.361.021,616,659-1.14-65.9%
3 Years1.347.240.362.864,806,764-0.75-55.97%
5 Years3.967.240.362.583,457,106-3.37-85.1%

VBIV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 01 2023 0.60 0.018 3.09% 0.58 0.612 0.561 583,514
Jan 31 2023 0.582 0.0211 3.76% 0.5981 0.61 0.56 561,067
Jan 30 2023 0.5609 -0.0371 -6.2% 0.60 0.62 0.5602 695,325
Jan 27 2023 0.598 0.023 4.0% 0.57 0.60 0.57 483,662
Jan 26 2023 0.575 0.0043 0.75% 0.5871 0.60 0.5592 491,381
Jan 25 2023 0.5707 0.0101 1.8% 0.557 0.58 0.55 417,238
Jan 24 2023 0.5606 0.0096 1.74% 0.5345 0.5752 0.5345 779,914
Jan 23 2023 0.551 -0.0513 -8.52% 0.5918 0.6199 0.5331 989,882
Jan 20 2023 0.6023 0.0002 0.03% 0.62 0.63 0.585 860,758
Jan 19 2023 0.6021 -0.029 -4.6% 0.6286 0.65 0.5889 734,543
Jan 18 2023 0.6311 0.0297 4.94% 0.64 0.70 0.621 1,686,951
Jan 17 2023 0.6014 0.0463 8.34% 0.57 0.61 0.55 1,028,733
Jan 13 2023 0.5551 0.0294 5.59% 0.52 0.566 0.52 1,039,234
Jan 12 2023 0.5257 0.0494 10.37% 0.49 0.5311 0.474 1,269,981
Jan 11 2023 0.4763 0.0099 2.12% 0.4615 0.5328 0.46 1,971,275
Jan 10 2023 0.4664 0.0364 8.47% 0.4423 0.47 0.44 686,124
Jan 09 2023 0.43 -0.0065 -1.49% 0.437 0.4578 0.4231 831,976
Jan 06 2023 0.4365 0.0243 5.9% 0.411 0.4399 0.40005 1,006,218
Jan 05 2023 0.4122 -0.0459 -10.02% 0.4624 0.4624 0.401 1,567,012
Jan 04 2023 0.4581 0.029 6.76% 0.44 0.47 0.44 1,212,368
Jan 03 2023 0.4291 0.038 9.72% 0.40 0.47 0.40 1,165,627
See More Historical Prices ยป