VBI Vaccines Inc (CE) (VBIVQ)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0005 | 0.012 | 0.0005 | 128850 | 0.0005 | CS |
| 4 | -0.012 | -96 | 0.0125 | 0.014875 | 0.0002 | 106496 | 0.00163599 | CS |
| 12 | -0.0216 | -97.7375565611 | 0.0221 | 0.0305 | 0.0002 | 173562 | 0.01399819 | CS |
| 26 | -0.0295 | -98.3333333333 | 0.03 | 0.0505 | 0.0002 | 301080 | 0.0210058 | CS |
| 52 | -0.0295 | -98.3333333333 | 0.03 | 0.0505 | 0.0002 | 301080 | 0.0210058 | CS |
| 156 | -0.0295 | -98.3333333333 | 0.03 | 0.0505 | 0.0002 | 301080 | 0.0210058 | CS |
| 260 | -0.0295 | -98.3333333333 | 0.03 | 0.0505 | 0.0002 | 301080 | 0.0210058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 5065 |
| 1731104400 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 16512 |
| 1731018540 | 0.0005 | 0 | 0.00 | 0.0005 | 0.012 | 0.0005 | 566873 |
| 1730931600 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 47923 |
| 1730845680 | 0.0005 | -0.0005 | -50.00 | 0.0005 | 0.0005 | 0.0005 | 7875 |
| 1730759160 | 0.001 | 0.0005 | 100.00 | 0.0005 | 0.001 | 0.0005 | 21250 |
| 1730496420 | 0.0005 | 0 | 0.00 | 0.0005 | 0.001 | 0.0005 | 3219 |
| 1730409780 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 1236 |
| 1730323500 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0002 | 1108088 |
| 1730237280 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 4291 |
| 1730150880 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 5828 |
| 1729891500 | 0.0005 | 0 | 0.00 | 0.0005 | 0.009 | 0.0005 | 4180 |
| 1729805160 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 9929 |
| 1729718940 | 0.0005 | -0.0005 | -50.00 | 0.0005 | 0.0005 | 0.0005 | 14165 |
| 1729632300 | 0.001 | -0.0035 | -77.78 | 0.0005 | 0.001 | 0.0005 | 30181 |
| 1729545600 | 0.0045 | -0.0005 | -10.00 | 0.0015 | 0.0045 | 0.0005 | 10108 |
| 1729286400 | 0.005 | -0.002 | -28.57 | 0.005 | 0.005 | 0.005 | 50342 |
| 1729200000 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 16077 |
| 1729113960 | 0.007 | -0.0035 | -33.33 | 0.0069 | 0.0078 | 0.0069 | 12980 |
| 1729027680 | 0.0105 | -0.002 | -16.00 | 0.0125 | 0.014875 | 0.007 | 193801 |
| 1728941220 | 0.0125 | -0.0015 | -10.71 | 0.0183 | 0.02 | 0.0125 | 48097 |
| 1728681900 | 0.014 | 0.0015 | 12.00 | 0.0125 | 0.01815 | 0.0125 | 5438 |
| 1728595560 | 0.0125 | -0.0034 | -21.38 | 0.0125 | 0.0238 | 0.0125 | 112832 |
| 1728508800 | 0.0159 | 0.0024 | 17.78 | 0.01 | 0.0211 | 0.01 | 125740 |
| 1728422580 | 0.0135 | 0.001 | 8.00 | 0.0125 | 0.01475 | 0.0125 | 20316 |
| 1728336000 | 0.0125 | 0.0015 | 13.64 | 0.0105 | 0.0135 | 0.01 | 52725 |
| 1728077220 | 0.011 | -0.00895 | -44.86 | 0.019 | 0.0196649 | 0.00485 | 2009131 |
| 1727990760 | 0.01995 | 0.00295 | 17.35 | 0.015 | 0.0208999 | 0.015 | 53039 |
| 1727904000 | 0.017 | 0 | 0.00 | 0.017 | 0.01895 | 0.017 | 58145 |
| 1727818140 | 0.017 | -0.0039 | -18.66 | 0.0208999 | 0.0208999 | 0.017 | 129412 |
| 1727731380 | 0.0208999 | 0.00315 | 17.75 | 0.0151 | 0.0208999 | 0.0151 | 18796 |
| 1727472000 | 0.0177499 | -0.00325 | -15.48 | 0.017 | 0.02045 | 0.0151 | 44390 |
| 1727386200 | 0.021 | 0.0038 | 22.09 | 0.017 | 0.0214 | 0.0157 | 73906 |
| 1727299200 | 0.0172 | -0.0042 | -19.63 | 0.025 | 0.025 | 0.017 | 8745 |
| 1727212800 | 0.0214 | -0.0036 | -14.40 | 0.0204 | 0.025 | 0.0166 | 31956 |
| 1727126940 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.0202 | 94355 |
| 1726867200 | 0.026 | 0.0016 | 6.56 | 0.026 | 0.0272 | 0.02 | 149035 |
| 1726781220 | 0.0244 | 0.0093 | 61.59 | 0.0151 | 0.0305 | 0.0151 | 738747 |
| 1726694460 | 0.0151 | -0.0035 | -18.82 | 0.018 | 0.02 | 0.01505 | 244028 |
| 1726608240 | 0.0185999 | 0.0030999 | 20.00 | 0.0155 | 0.02 | 0.015 | 366341 |
| 1726521720 | 0.0155 | -0.0005 | -3.13 | 0.0151 | 0.02 | 0.015 | 13785 |
| 1726262940 | 0.016 | -0.001 | -5.88 | 0.015 | 0.019205 | 0.015 | 73664 |
| 1726176540 | 0.017 | 0.0008 | 4.94 | 0.0151 | 0.019 | 0.015 | 80238 |
| 1726090140 | 0.0162 | 0.0006 | 3.85 | 0.01725 | 0.0176 | 0.0155 | 11635 |
| 1726003500 | 0.0156 | -0.00395 | -20.20 | 0.02 | 0.02 | 0.0155 | 238475 |
| 1725917160 | 0.01955 | 0.00155 | 8.61 | 0.019 | 0.020825 | 0.0155 | 110902 |
| 1725658020 | 0.018 | 0.0002501 | 1.41 | 0.0155 | 0.02 | 0.0155 | 39339 |
| 1725571440 | 0.0177499 | -0.00225 | -11.25 | 0.022 | 0.022 | 0.0155 | 154062 |
| 1725485040 | 0.02 | -0.002 | -9.09 | 0.0175 | 0.022 | 0.0175 | 216164 |
| 1725398880 | 0.022 | 0.004 | 22.22 | 0.02 | 0.022 | 0.01625 | 130326 |
| 1725053340 | 0.018 | 0.0002501 | 1.41 | 0.0175 | 0.019 | 0.0155 | 177173 |
| 1724966400 | 0.0177499 | 0.0010499 | 6.29 | 0.0163899 | 0.019 | 0.0155 | 80162 |
| 1724880360 | 0.0167 | -0.0013 | -7.22 | 0.018 | 0.01808 | 0.0166 | 102824 |
| 1724794080 | 0.018 | 0.00062 | 3.57 | 0.0157 | 0.02 | 0.0157 | 205690 |
| 1724707740 | 0.01738 | -0.00162 | -8.53 | 0.019 | 0.021 | 0.0155 | 677196 |
| 1724448480 | 0.019 | -0.001 | -5.00 | 0.02 | 0.0214 | 0.0161 | 480101 |
| 1724362140 | 0.02 | 0 | 0.00 | 0.02 | 0.0242 | 0.018 | 159281 |
| 1724275380 | 0.02 | -0.002 | -9.09 | 0.022 | 0.0272 | 0.0181 | 218679 |
| 1724188800 | 0.022 | -0.00117 | -5.05 | 0.0221 | 0.02825 | 0.0201 | 555372 |
| 1724102880 | 0.02317 | 0.00017 | 0.74 | 0.025 | 0.025 | 0.02 | 393420 |
| 1723843740 | 0.023 | 0.001 | 4.55 | 0.022 | 0.0284 | 0.0199 | 274366 |
| 1723756860 | 0.022 | -0.002 | -8.33 | 0.021 | 0.028 | 0.018 | 569884 |
| 1723670820 | 0.024 | -0.0035 | -12.73 | 0.0275 | 0.029 | 0.016 | 676813 |
| 1723584360 | 0.0275 | -0.0005 | -1.79 | 0.028 | 0.03 | 0.0132 | 1689862 |
| 1723497900 | 0.028 | -0.00875 | -23.81 | 0.0354999 | 0.036 | 0.0218 | 1798192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
