VBI Vaccines Inc (VBIV) Historical Stock Data
0.60 ↑0.02 (3.90%)
As of March 28, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, VBIV is down -1.59% a day on average. There have been 7 days where VBI Vaccines Inc closed green and 23 days where VBIV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.60 | 0.59 | ↓$0.01 (-1.12%) | 0.57 | 0.61 | 81.67K |
2024-03-13 | 0.62 | 0.59 | ↓$0.03 (-4.88%) | 0.59 | 0.63 | 45.52K |
2024-03-12 | 0.61 | 0.62 | ↑$0.01 (1.46%) | 0.58 | 0.63 | 85.39K |
2024-03-11 | 0.58 | 0.60 | ↑$0.02 (3.45%) | 0.58 | 0.64 | 170.97K |
2024-03-08 | 0.59 | 0.58 | ↓$0.01 (-1.44%) | 0.56 | 0.59 | 111.98K |
2024-03-07 | 0.60 | 0.58 | ↓$0.01 (-1.70%) | 0.57 | 0.60 | 36.97K |
2024-03-06 | 0.60 | 0.60 | ↓$0.01 (-0.83%) | 0.58 | 0.60 | 42.50K |
2024-03-05 | 0.59 | 0.58 | ↓$0.00 (-0.65%) | 0.57 | 0.60 | 131.89K |
2024-03-04 | 0.59 | 0.58 | ↓$0.02 (-2.65%) | 0.57 | 0.60 | 108.68K |
2024-03-01 | 0.60 | 0.59 | ↓$0.01 (-1.01%) | 0.57 | 0.60 | 75.94K |
2024-02-29 | 0.56 | 0.58 | ↑$0.02 (3.57%) | 0.56 | 0.59 | 92.19K |
2024-02-28 | 0.58 | 0.56 | ↓$0.02 (-3.43%) | 0.56 | 0.59 | 62.52K |
2024-02-27 | 0.59 | 0.57 | ↓$0.03 (-4.25%) | 0.56 | 0.59 | 69.04K |
2024-02-26 | 0.57 | 0.57 | ↑$0.00 (0.40%) | 0.56 | 0.60 | 49.20K |
2024-02-23 | 0.59 | 0.57 | ↓$0.02 (-3.37%) | 0.57 | 0.60 | 22.60K |
2024-02-22 | 0.65 | 0.57 | ↓$0.09 (-13.08%) | 0.55 | 0.65 | 199.56K |
2024-02-21 | 0.62 | 0.63 | ↑$0.01 (1.58%) | 0.60 | 0.65 | 179.77K |
2024-02-20 | 0.64 | 0.63 | ↓$0.01 (-1.55%) | 0.60 | 0.65 | 166.59K |
2024-02-16 | 0.70 | 0.65 | ↓$0.05 (-7.69%) | 0.60 | 0.70 | 397.60K |
2024-02-15 | 0.56 | 0.60 | ↑$0.04 (7.16%) | 0.56 | 0.68 | 1.34M |
Create an account or log in to view more rows.
$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
$VBIV when this finally break out we could see huge upside
$VBIV come on I wana jump up and down