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:$0.63
Change Percent:-0.06%
Open:$0.65
Previous Close:$0.63
High:$0.65
Low:$0.62
Volume:143,315
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VBIV Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$0.65
Close:$0.63
High:$0.65
Low:$0.62
Volume:143,315
Date:2024-05-16
Open:$0.6473
Close:$0.6496
High:$0.6543
Low:$0.6104
Volume:137,274
Date:2024-05-15
Open:$0.6435
Close:$0.657
High:$0.67
Low:$0.63
Volume:249,682
Date:2024-05-14
Open:$0.629
Close:$0.6369
High:$0.639109
Low:$0.615
Volume:54,959
Date:2024-05-13
Open:$0.6082
Close:$0.6325
High:$0.64
Low:$0.6014
Volume:135,943
Date:2024-05-10
Open:$0.62
Close:$0.62
High:$0.63
Low:$0.5908
Volume:121,797
Date:2024-05-09
Open:$0.597
Close:$0.6033
High:$0.62
Low:$0.58
Volume:36,329
Date:2024-05-08
Open:$0.586
Close:$0.6
High:$0.61505
Low:$0.585
Volume:37,055
Date:2024-05-07
Open:$0.623
Close:$0.602
High:$0.6298
Low:$0.5786
Volume:109,132
Date:2024-05-06
Open:$0.585
Close:$0.5999
High:$0.5999
Low:$0.5611
Volume:138,068
Date:2024-05-03
Open:$0.61
Close:$0.59
High:$0.61
Low:$0.57
Volume:165,340
Date:2024-05-02
Open:$0.562
Close:$0.5826
High:$0.59
Low:$0.557
Volume:82,577
Date:2024-05-01
Open:$0.57
Close:$0.5695
High:$0.5799
Low:$0.557
Volume:71,667
Date:2024-04-30
Open:$0.5471
Close:$0.571
High:$0.571
Low:$0.54
Volume:115,872
Date:2024-04-29
Open:$0.566
Close:$0.564
High:$0.585
Low:$0.531
Volume:491,557
Date:2024-04-26
Open:$0.5914
Close:$0.574
High:$0.6
Low:$0.56
Volume:187,618
Date:2024-04-25
Open:$0.59
Close:$0.5994
High:$0.600001
Low:$0.5642
Volume:123,634
Date:2024-04-24
Open:$0.5936
Close:$0.59
High:$0.61
Low:$0.5802
Volume:130,134
Date:2024-04-23
Open:$0.6
Close:$0.6085
High:$0.62
Low:$0.5806
Volume:112,934
Date:2024-04-22
Open:$0.658
Close:$0.603
High:$0.658
Low:$0.58
Volume:302,399