VBIV Quote, Trading Chart, VBI Vaccines Inc.

home / stock / vbiv / vbiv quote

Stock Information
Company Name: VBI Vaccines Inc.
Stock Symbol: VBIV
Market: NASDAQ
Website: vbivaccines.com
Menu
VBIV VBIV Quote VBIV Short VBIV News VBIV Articles VBIV Message Board
Get VBIV Alerts

News, Short Squeeze, Breakout and More Instantly...
VBIV Quote
Last:$0.5624
Change Percent:-0.02%
Open:$0.59
Previous Close:$0.5624
High:$0.59
Low:$0.44666
Volume:510,883
Last Trade Date Time:07/24/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VBIV Chart
Last Twenty Trading Days
Date:2024-07-24
Open:$0.59
Close:$0.5624
High:$0.59
Low:$0.44666
Volume:510,883
Date:2024-07-23
Open:$0.6
Close:$0.5899
High:$0.63
Low:$0.56
Volume:360,390
Date:2024-07-22
Open:$0.59
Close:$0.63
High:$0.6334
Low:$0.57
Volume:370,232
Date:2024-07-19
Open:$0.68
Close:$0.5949
High:$0.6801
Low:$0.59
Volume:233,655
Date:2024-07-18
Open:$0.73
Close:$0.66
High:$0.7498
Low:$0.6116
Volume:131,835
Date:2024-07-17
Open:$0.74
Close:$0.73
High:$0.7699
Low:$0.7004
Volume:79,215
Date:2024-07-16
Open:$0.76
Close:$0.7329
High:$0.79
Low:$0.721
Volume:66,167
Date:2024-07-15
Open:$0.79
Close:$0.7625
High:$0.79
Low:$0.7511
Volume:85,803
Date:2024-07-12
Open:$0.7799
Close:$0.787
High:$0.8098
Low:$0.74051
Volume:152,297
Date:2024-07-11
Open:$0.76
Close:$0.7795
High:$0.7795
Low:$0.7216
Volume:52,523
Date:2024-07-10
Open:$0.75
Close:$0.7521
High:$0.765504
Low:$0.72
Volume:91,614
Date:2024-07-09
Open:$0.7457
Close:$0.746069
High:$0.7741
Low:$0.72
Volume:66,585
Date:2024-07-08
Open:$0.7579
Close:$0.7526
High:$0.769
Low:$0.72
Volume:56,225
Date:2024-07-05
Open:$0.735
Close:$0.734
High:$0.769
Low:$0.7001
Volume:80,748
Date:2024-07-04
Open:$0.7413
Close:$0.7497
High:$0.7797
Low:$0.71
Volume:160,882
Date:2024-07-03
Open:$0.7413
Close:$0.7497
High:$0.7797
Low:$0.71
Volume:160,882
Date:2024-07-02
Open:$0.7
Close:$0.711
High:$0.7799
Low:$0.6849
Volume:384,852
Date:2024-07-01
Open:$0.6683
Close:$0.692
High:$0.697
Low:$0.6601
Volume:76,561
Date:2024-06-28
Open:$0.66
Close:$0.66
High:$0.67
Low:$0.61
Volume:601,286
Date:2024-06-27
Open:$0.658
Close:$0.65
High:$0.658
Low:$0.6325
Volume:211,788