ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.71
-0.56%
US Tech 100
18,307.60
0.41%
S&P 500
5,307.01
-0.27%
US Dollar vs CAD
1.36857
-0.04%
Bitcoin
69,487.92
0.56%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. VBI Vaccines Inc (VBIV)

  7. VBI Vaccines Inc (VBIV) Historical

VBIV VBI Vaccines Inc

0.6447
-0.0047 (-0.72%)
May 22 2024 - Closed
Delayed by 15 minutes

VBIV Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.64 -0.0094 -1.45% 0.6494 0.657099 0.63 48,256
May 21 2024 0.6494 0.0108 1.69% 0.6408 0.6495 0.6251 57,116
May 20 2024 0.6386 0.0086 1.37% 0.649 0.65 0.6225 173,085
May 17 2024 0.63 -0.0196 -3.02% 0.65 0.65 0.62 143,915
May 16 2024 0.6496 -0.0074 -1.13% 0.6473 0.6543 0.6104 136,769
May 15 2024 0.657 0.0201 3.16% 0.6435 0.67 0.63 253,837
May 14 2024 0.6369 0.0044 0.70% 0.629 0.639109 0.615 55,233
May 13 2024 0.6325 0.0125 2.02% 0.6082 0.64 0.6014 135,943
May 10 2024 0.62 0.0167 2.77% 0.62 0.63 0.5908 121,604
May 09 2024 0.6033 0.0033 0.55% 0.597 0.62 0.58 36,076
May 08 2024 0.60 -0.002 -0.33% 0.586 0.61505 0.585 38,563
May 07 2024 0.602 0.0021 0.35% 0.623 0.6298 0.5786 109,132
May 06 2024 0.5999 0.0099 1.68% 0.585 0.5999 0.5611 139,987
May 03 2024 0.59 0.0074 1.27% 0.61 0.61 0.57 165,340
May 02 2024 0.5826 0.0131 2.30% 0.562 0.59 0.557 82,577
May 01 2024 0.5695 -0.0015 -0.26% 0.57 0.5799 0.557 71,760
Apr 30 2024 0.571 0.007 1.24% 0.5471 0.571 0.54 115,872
Apr 29 2024 0.564 -0.01 -1.74% 0.566 0.585 0.531 491,557
Apr 26 2024 0.574 -0.0254 -4.24% 0.5914 0.60 0.56 187,416
Apr 25 2024 0.5994 0.0094 1.59% 0.581 0.60 0.5642 104,425
Apr 24 2024 0.59 -0.0185 -3.04% 0.5936 0.61 0.5802 130,137
Apr 23 2024 0.6085 0.0055 0.91% 0.60 0.62 0.5806 113,625
Apr 22 2024 0.603 -0.0307 -4.84% 0.658 0.658 0.58 302,398
Apr 19 2024 0.6337 0.004 0.64% 0.64 0.6533 0.608 163,529
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
Mar 18 2024 0.5701 0.0094 1.68% 0.58 0.5943 0.57 51,561
Mar 15 2024 0.5607 -0.0286 -4.85% 0.571 0.5995 0.5607 44,402
Mar 14 2024 0.5893 -0.0007 -0.12% 0.596 0.61 0.5678 81,668
Mar 13 2024 0.59 -0.029 -4.68% 0.6203 0.625 0.5878 45,520
Mar 12 2024 0.619 0.019 3.17% 0.6101 0.63 0.58 85,345
Mar 11 2024 0.60 0.02 3.45% 0.58 0.636 0.58 170,960
Mar 08 2024 0.58 -0.0049 -0.84% 0.5885 0.5949 0.56 111,981
Mar 07 2024 0.5849 -0.0101 -1.70% 0.596 0.596 0.5703 36,769
Mar 06 2024 0.595 0.0138 2.37% 0.60 0.60 0.576 42,511
Mar 05 2024 0.5812 0.0053 0.92% 0.585 0.5992 0.57 131,592
Mar 04 2024 0.5759 -0.0141 -2.39% 0.5916 0.5993 0.57 108,679
Mar 01 2024 0.59 0.01 1.72% 0.596 0.596 0.5699 75,934
Feb 29 2024 0.58 0.0197 3.52% 0.56 0.59 0.56 92,190
Feb 28 2024 0.5603 -0.0047 -0.83% 0.5802 0.588 0.56 62,521
Feb 27 2024 0.565 -0.0073 -1.28% 0.5901 0.592499 0.56 68,863
Feb 26 2024 0.5723 0.0022 0.39% 0.57 0.5989 0.5606 49,149
Feb 23 2024 0.5701 0.0051 0.90% 0.59 0.5985 0.57 22,603

Your Recent History

NASDAQ
VBIV
VBI Vaccines
BIT
UC5QX7
Unicredit Bank
BIT
UI732B
Unicredit Bank
ASX
RIOSSZ
BFNX
XLMBTC
Stellar Lumens
AMEX
QGRW
Wisdomtree US Quality Gr...
EU
IV3EA
VANGUARD V3EA INAV
USOTC
UNPA
UNB (CE)
LSE
NG3S
Etfs -3x Ngas
EU
FR001400NEB2
New Aquitaine Region Rna...
LSE
CKWG
Water & Waste
BIT
UB2AZD
UniCredit Bank
NASDAQI
WEALTHGN
Horizon Kinetics ISE Glo...
LSE
MALU
Ly Malay Ac U
BIT
P1SQX1
BNP Paribas Issuance
BIT
P14P68
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved