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.

DateOpenCloseChangeLowHighVolume
2024-03-280.610.60↓$0.01 (-1.21%)0.590.61128.70K
2024-03-270.590.58↓$0.01 (-1.39%)0.560.5990.82K
2024-03-260.590.58↓$0.01 (-1.61%)0.580.5937.57K
2024-03-250.580.57↓$0.01 (-0.88%)0.560.5934.14K
2024-03-220.570.58↑$0.01 (1.63%)0.560.5948.20K
2024-03-210.600.57↓$0.03 (-5.36%)0.560.6090.59K
2024-03-200.580.58↓$0.01 (-1.59%)0.580.6072.87K
2024-03-190.580.56↓$0.02 (-3.75%)0.560.5928.43K
2024-03-180.580.57↓$0.01 (-1.71%)0.570.5951.56K
2024-03-150.570.56↓$0.01 (-1.80%)0.560.6044.63K
2024-03-140.600.59↓$0.01 (-1.12%)0.570.6181.67K
2024-03-130.620.59↓$0.03 (-4.88%)0.590.6345.52K
2024-03-120.610.62↑$0.01 (1.46%)0.580.6385.39K
2024-03-110.580.60↑$0.02 (3.45%)0.580.64170.97K
2024-03-080.590.58↓$0.01 (-1.44%)0.560.59111.98K
2024-03-070.600.58↓$0.01 (-1.70%)0.570.6036.97K
2024-03-060.600.60↓$0.01 (-0.83%)0.580.6042.50K
2024-03-050.590.58↓$0.00 (-0.65%)0.570.60131.89K
2024-03-040.590.58↓$0.02 (-2.65%)0.570.60108.68K
2024-03-010.600.59↓$0.01 (-1.01%)0.570.6075.94K
2024-02-290.560.58↑$0.02 (3.57%)0.560.5992.19K
2024-02-280.580.56↓$0.02 (-3.43%)0.560.5962.52K
2024-02-270.590.57↓$0.03 (-4.25%)0.560.5969.04K
2024-02-260.570.57↑$0.00 (0.40%)0.560.6049.20K
2024-02-230.590.57↓$0.02 (-3.37%)0.570.6022.60K
2024-02-220.650.57↓$0.09 (-13.08%)0.550.65199.56K
2024-02-210.620.63↑$0.01 (1.58%)0.600.65179.77K
2024-02-200.640.63↓$0.01 (-1.55%)0.600.65166.59K
2024-02-160.700.65↓$0.05 (-7.69%)0.600.70397.60K
2024-02-150.560.60↑$0.04 (7.16%)0.560.681.34M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$VBIV is anyone really buying this shit

0 Like Report
turkeyday33

$VBIV glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
Modok

$VBIV when this finally break out we could see huge upside

0 Like Report