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 )

0.7870 +0.0075 (+0.96%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.7799 0.8098 0.7405 0.7870 151,837 +0.01(+0.96%)
Jul 11, 2024 0.7600 0.7795 0.7216 0.7795 51,923 +0.03(+3.64%)
Jul 10, 2024 0.7500 0.7655 0.7200 0.7521 91,585 +0.01(+0.80%)
Jul 09, 2024 0.7457 0.7741 0.7200 0.7461 66,585 -0.01(-0.86%)
Jul 08, 2024 0.7579 0.7690 0.7200 0.7526 56,225 +0.02(+2.53%)
Jul 05, 2024 0.7400 0.7690 0.7001 0.7340 80,748 -0.02(-2.09%)
Jul 03, 2024 0.7413 0.7797 0.7100 0.7497 160,882 +0.04(+5.44%)
Jul 02, 2024 0.7000 0.7799 0.6849 0.7110 384,852 +0.02(+2.75%)
Jul 01, 2024 0.6683 0.6970 0.6601 0.6920 76,136 +0.03(+4.85%)
Jun 28, 2024 0.6600 0.6700 0.6100 0.6600 601,286 +0.01(+1.54%)
Jun 27, 2024 0.6600 0.6580 0.6325 0.6500 211,788 +0.01(+1.56%)
Jun 26, 2024 0.6500 0.6520 0.6302 0.6400 329,239 -0.01(-0.78%)
Jun 25, 2024 0.6275 0.6450 0.6203 0.6450 421,808 +0.03(+4.27%)
Jun 24, 2024 0.6000 0.6250 0.6000 0.6186 89,692 +0.02(+3.44%)
Jun 21, 2024 0.5900 0.6036 0.5713 0.5980 144,229 +0.01(+2.01%)
Jun 20, 2024 0.5976 0.6070 0.5712 0.5862 103,006 -0.01(-1.55%)
Jun 18, 2024 0.5801 0.6219 0.5801 0.5954 130,909 +0.02(+3.82%)
Jun 17, 2024 0.5900 0.6011 0.5620 0.5735 111,519 -0.02(-3.61%)
Jun 14, 2024 0.5900 0.6069 0.5899 0.5950 44,368 +0.01(+1.50%)
Jun 13, 2024 0.6000 0.6200 0.5700 0.5862 118,391 -0.02(-2.79%)
Jun 12, 2024 0.6100 0.6300 0.6001 0.6030 189,728 -0.01(-1.15%)
Jun 11, 2024 0.5850 0.6100 0.5800 0.6100 69,050 +0.03(+4.27%)
Jun 10, 2024 0.5900 0.6100 0.5700 0.5850 126,407 -0.01(-1.91%)
Jun 07, 2024 0.6040 0.6200 0.5700 0.5964 45,490 -0.01(-2.07%)
Jun 06, 2024 0.6300 0.6300 0.6000 0.6090 74,154 +0.01(+1.48%)
Jun 05, 2024 0.5950 0.6200 0.5801 0.6001 108,603 +0.01(+0.84%)
Jun 04, 2024 0.6075 0.6150 0.5801 0.5951 55,422 -0.01(-2.44%)
Jun 03, 2024 0.6286 0.6286 0.5706 0.6100 125,433 -0.00(-0.41%)
May 31, 2024 0.6200 0.6200 0.6003 0.6125 41,724 +0.01(+1.91%)
May 30, 2024 0.6300 0.6299 0.5688 0.6010 90,440 +0.01(+2.04%)
May 29, 2024 0.6503 0.6683 0.5600 0.5890 318,173 -0.05(-7.97%)
May 28, 2024 0.6500 0.6599 0.6400 0.6400 54,734 -0.01(-1.39%)
May 24, 2024 0.6337 0.6500 0.6250 0.6490 50,734 +0.02(+3.02%)
May 23, 2024 0.6600 0.6600 0.6250 0.6300 102,581 -0.01(-1.56%)
May 22, 2024 0.6494 0.6571 0.6300 0.6400 49,256 -0.01(-1.45%)
May 21, 2024 0.6399 0.6495 0.6251 0.6494 57,121 +0.01(+1.69%)
May 20, 2024 0.6490 0.6500 0.6225 0.6386 174,007 +0.01(+1.37%)
May 17, 2024 0.6500 0.6500 0.6200 0.6300 143,916 -0.02(-3.02%)
May 16, 2024 0.6473 0.6543 0.6104 0.6496 137,274 -0.01(-1.13%)
May 15, 2024 0.6435 0.6700 0.6300 0.6570 253,837 +0.02(+3.16%)
May 14, 2024 0.6290 0.6391 0.6150 0.6369 55,329 +0.00(+0.70%)
May 13, 2024 0.6100 0.6400 0.6014 0.6325 135,943 +0.01(+2.02%)
May 10, 2024 0.6200 0.6300 0.5908 0.6200 121,797 +0.02(+2.77%)
May 09, 2024 0.5970 0.6200 0.5800 0.6033 36,329 +0.00(+0.55%)
May 08, 2024 0.5860 0.6151 0.5850 0.6000 38,563 -0.00(-0.33%)
May 07, 2024 0.6230 0.6298 0.5786 0.6020 109,132 +0.00(+0.35%)
May 06, 2024 0.5850 0.5999 0.5611 0.5999 139,988 +0.01(+1.68%)
May 03, 2024 0.6100 0.6100 0.5700 0.5900 165,340 +0.01(+1.27%)
May 02, 2024 0.5620 0.5900 0.5570 0.5826 82,577 +0.01(+2.30%)
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.