VBI Vaccines Inc (VBIV) Historical Stock Data
0.57 ↓0.03 (-4.24%)
As of April 26, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, VBIV is down -0.74% a day on average. There have been 10 days where VBI Vaccines Inc closed green and 20 days where VBIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.59 | 0.57 | ↓$0.02 (-2.94%) | 0.56 | 0.60 | 187.62K |
| 2024-04-25 | 0.59 | 0.60 | ↑$0.01 (1.59%) | 0.56 | 0.60 | 123.63K |
| 2024-04-24 | 0.59 | 0.59 | ↓$0.00 (-0.61%) | 0.58 | 0.61 | 130.14K |
| 2024-04-23 | 0.60 | 0.61 | ↑$0.01 (1.42%) | 0.58 | 0.62 | 113.63K |
| 2024-04-22 | 0.66 | 0.60 | ↓$0.06 (-8.36%) | 0.58 | 0.66 | 302.40K |
| 2024-04-19 | 0.64 | 0.63 | ↓$0.01 (-0.98%) | 0.61 | 0.65 | 163.53K |
| 2024-04-18 | 0.63 | 0.63 | ↓$0.00 (-0.05%) | 0.58 | 0.64 | 179.98K |
| 2024-04-17 | 0.65 | 0.61 | ↓$0.04 (-6.31%) | 0.58 | 0.65 | 373.60K |
| 2024-04-16 | 0.56 | 0.62 | ↑$0.06 (10.71%) | 0.56 | 0.64 | 471.53K |
| 2024-04-15 | 0.58 | 0.58 | ↑$0.00 (0.36%) | 0.55 | 0.58 | 273.12K |
| 2024-04-12 | 0.59 | 0.58 | ↓$0.01 (-2.34%) | 0.55 | 0.61 | 506.04K |
| 2024-04-11 | 0.62 | 0.60 | ↓$0.02 (-3.23%) | 0.55 | 0.63 | 615.08K |
| 2024-04-10 | 0.73 | 0.64 | ↓$0.10 (-13.00%) | 0.57 | 0.73 | 1.70M |
| 2024-04-09 | 0.94 | 0.66 | ↓$0.28 (-29.79%) | 0.65 | 1.35 | 7.01M |
| 2024-04-08 | 0.71 | 0.92 | ↑$0.21 (29.72%) | 0.70 | 0.98 | 1.43M |
| 2024-04-05 | 0.65 | 0.71 | ↑$0.06 (9.23%) | 0.65 | 0.72 | 237.52K |
| 2024-04-04 | 0.73 | 0.67 | ↓$0.06 (-8.47%) | 0.66 | 0.77 | 1.87M |
| 2024-04-03 | 0.71 | 0.75 | ↑$0.05 (6.56%) | 0.66 | 0.77 | 2.68M |
| 2024-04-02 | 0.64 | 0.70 | ↑$0.06 (8.95%) | 0.59 | 0.73 | 3.88M |
| 2024-04-01 | 0.60 | 0.62 | ↑$0.02 (3.02%) | 0.60 | 0.63 | 172.97K |
| 2024-03-28 | 0.61 | 0.60 | ↓$0.01 (-1.21%) | 0.59 | 0.61 | 128.70K |
| 2024-03-27 | 0.59 | 0.58 | ↓$0.01 (-1.39%) | 0.56 | 0.59 | 90.82K |
| 2024-03-26 | 0.59 | 0.58 | ↓$0.01 (-1.61%) | 0.58 | 0.59 | 37.57K |
| 2024-03-25 | 0.58 | 0.57 | ↓$0.01 (-0.88%) | 0.56 | 0.59 | 34.14K |
| 2024-03-22 | 0.57 | 0.58 | ↑$0.01 (1.63%) | 0.56 | 0.59 | 48.20K |
| 2024-03-21 | 0.60 | 0.57 | ↓$0.03 (-5.36%) | 0.56 | 0.60 | 90.59K |
| 2024-03-20 | 0.58 | 0.58 | ↓$0.01 (-1.59%) | 0.58 | 0.60 | 72.87K |
| 2024-03-19 | 0.58 | 0.56 | ↓$0.02 (-3.75%) | 0.56 | 0.59 | 28.43K |
| 2024-03-18 | 0.58 | 0.57 | ↓$0.01 (-1.71%) | 0.57 | 0.59 | 51.56K |
| 2024-03-15 | 0.57 | 0.56 | ↓$0.01 (-1.80%) | 0.56 | 0.60 | 44.63K |
Create an account or log in to view more rows.
$VBIV I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$VBIV Short again!! 😀 😀
$VBIV bear trap
$VBIV watch this fly!!!!
$VBIV wtf is going on?
$VBIV is anyone really buying this shit
$VBIV has just been halted from trading.
$VBIV I do it for the thrills!
$VBIV glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$VBIV man this will be good in coming weeks