Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vbi Vaccines Inc CS (NQ: VBIV )

0.6090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.6500 0.6520 0.5800 0.6090 373,599 -0.01(-1.77%)
Apr 16, 2024 0.5600 0.6400 0.5600 0.6200 471,491 +0.04(+6.90%)
Apr 15, 2024 0.5779 0.5800 0.5500 0.5800 273,076 +0.00(+0.00%)
Apr 12, 2024 0.5939 0.6100 0.5520 0.5800 506,398 -0.02(-3.33%)
Apr 11, 2024 0.6200 0.6290 0.5500 0.6000 614,777 -0.04(-5.96%)
Apr 10, 2024 0.7333 0.7333 0.5660 0.6380 1,695,218 -0.02(-3.33%)
Apr 09, 2024 0.9400 1.350 0.6511 0.6600 7,002,106 -0.26(-28.34%)
Apr 08, 2024 0.7100 0.9800 0.7000 0.9210 1,433,877 +0.21(+29.72%)
Apr 05, 2024 0.6500 0.7190 0.6500 0.7100 237,923 +0.04(+6.26%)
Apr 04, 2024 0.7300 0.7682 0.6561 0.6682 1,870,341 -0.08(-11.18%)
Apr 03, 2024 0.7060 0.7700 0.6603 0.7523 2,681,187 +0.05(+7.47%)
Apr 02, 2024 0.6400 0.7290 0.5874 0.7000 3,874,976 +0.08(+13.25%)
Apr 01, 2024 0.6000 0.6300 0.5982 0.6181 171,463 +0.02(+2.57%)
Mar 28, 2024 0.6100 0.6130 0.5900 0.6026 128,704 +0.02(+3.90%)
Mar 27, 2024 0.5900 0.5882 0.5600 0.5800 90,822 +0.00(+0.00%)
Mar 26, 2024 0.5895 0.5895 0.5760 0.5800 37,547 +0.01(+0.89%)
Mar 25, 2024 0.5800 0.5885 0.5593 0.5749 34,140 -0.00(-0.05%)
Mar 22, 2024 0.5660 0.5900 0.5578 0.5752 48,203 +0.01(+1.81%)
Mar 21, 2024 0.5970 0.5970 0.5550 0.5650 90,592 -0.01(-1.74%)
Mar 20, 2024 0.5800 0.5990 0.5750 0.5750 72,871 +0.01(+2.29%)
Mar 19, 2024 0.5840 0.5943 0.5621 0.5621 28,428 -0.01(-1.40%)
Mar 18, 2024 0.5800 0.5943 0.5700 0.5701 51,561 +0.01(+1.68%)
Mar 15, 2024 0.5710 0.5995 0.5607 0.5607 44,631 -0.03(-4.85%)
Mar 14, 2024 0.5960 0.6100 0.5678 0.5893 81,668 -0.00(-0.12%)
Mar 13, 2024 0.6200 0.6250 0.5878 0.5900 45,520 -0.03(-4.68%)
Mar 12, 2024 0.6101 0.6300 0.5800 0.6190 85,385 +0.02(+3.17%)
Mar 11, 2024 0.5800 0.6360 0.5800 0.6000 170,961 +0.02(+3.45%)
Mar 08, 2024 0.5885 0.5949 0.5600 0.5800 111,981 -0.00(-0.84%)
Mar 07, 2024 0.5950 0.5960 0.5703 0.5849 36,769 -0.01(-1.70%)
Mar 06, 2024 0.6000 0.6000 0.5760 0.5950 42,511 +0.01(+2.37%)
Mar 05, 2024 0.5850 0.5992 0.5700 0.5812 131,592 +0.01(+0.92%)
Mar 04, 2024 0.5916 0.5993 0.5700 0.5759 108,678 -0.01(-2.39%)
Mar 01, 2024 0.5960 0.5960 0.5699 0.5900 75,939 +0.01(+1.72%)
Feb 29, 2024 0.5600 0.5900 0.5600 0.5800 92,190 +0.02(+3.52%)
Feb 28, 2024 0.5802 0.5880 0.5600 0.5603 62,521 -0.00(-0.83%)
Feb 27, 2024 0.5901 0.5925 0.5600 0.5650 68,863 -0.01(-1.28%)
Feb 26, 2024 0.5700 0.5989 0.5606 0.5723 49,149 +0.00(+0.39%)
Feb 23, 2024 0.5900 0.5985 0.5700 0.5701 22,603 +0.01(+0.90%)
Feb 22, 2024 0.6500 0.6500 0.5502 0.5650 198,561 -0.07(-10.46%)
Feb 21, 2024 0.6212 0.6523 0.6001 0.6310 179,771 +0.00(+0.14%)
Feb 20, 2024 0.6400 0.6531 0.6005 0.6301 166,587 -0.02(-2.49%)
Feb 16, 2024 0.7000 0.7000 0.6001 0.6462 397,595 +0.05(+7.68%)
Feb 15, 2024 0.5600 0.6815 0.5600 0.6001 1,339,276 +0.02(+4.18%)
Feb 14, 2024 0.7205 0.7257 0.5300 0.5760 1,005,556 -0.08(-12.73%)
Feb 13, 2024 0.6920 0.6988 0.6500 0.6600 77,562 -0.03(-4.49%)
Feb 12, 2024 0.6701 0.7000 0.6701 0.6910 57,392 +0.01(+1.63%)
Feb 09, 2024 0.6800 0.6859 0.6601 0.6799 41,041 +0.03(+4.52%)
Feb 08, 2024 0.6600 0.6879 0.6300 0.6505 31,900 +0.01(+1.80%)
Feb 07, 2024 0.6200 0.6505 0.6103 0.6390 76,550 -0.01(-1.39%)
Feb 06, 2024 0.6675 0.7000 0.6400 0.6480 82,560 -0.02(-2.54%)
Feb 05, 2024 0.6967 0.6967 0.6100 0.6649 83,374 -0.02(-3.50%)
Feb 02, 2024 0.7350 0.7350 0.6508 0.6890 69,127 -0.03(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.