Quantcast

VBI Vaccines, Inc. New Common Stock (Canada) Historical Stock Prices

VBIV 
$1.94
*  
0.05
2.51%
Get VBIV Alerts
*Delayed - data as of Apr. 25, 2019 10:22 ET  -  Find a broker to begin trading VBIV now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VBIV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:22 2 2 1.91 1.94 24,206
04/24/2019 1.98 2 1.9 1.99 107,488
04/23/2019 1.97 2.01 1.95 2 283,182
04/22/2019 1.98 2 1.895 1.98 169,861
04/18/2019 2.04 2.05 1.95 1.97 220,236
04/17/2019 2.09 2.09 1.995 2.05 341,453
04/16/2019 2.1 2.11 2.01 2.08 209,821
04/15/2019 2.08 2.11 1.97 2.11 426,338
04/12/2019 2.1 2.1 2 2.07 839,788
04/11/2019 2.07 2.1199 2.03 2.07 261,673
04/10/2019 2.15 2.17 2 2.04 330,986
04/09/2019 2.2 2.2 2.06 2.12 478,693
04/08/2019 1.99 2.1 1.98 2.1 529,037
04/05/2019 1.93 2.05 1.88 2 442,279
04/04/2019 1.94 1.94 1.85 1.91 177,362
04/03/2019 1.9 1.99 1.895 1.93 306,273
04/02/2019 1.85 1.9 1.77 1.89 151,198
04/01/2019 1.9 1.9 1.745 1.84 333,249
03/29/2019 1.9 1.9 1.83 1.87 258,540
03/28/2019 1.87 1.91 1.8 1.87 308,251
03/27/2019 1.73 1.89 1.73 1.87 276,449
03/26/2019 1.87 1.8799 1.73 1.73 380,419
03/25/2019 1.96 1.96 1.84 1.86 248,103
03/22/2019 1.96 2.0001 1.924 1.97 182,987
03/21/2019 1.99 2.07 1.92 1.97 152,145
03/20/2019 1.98 2.05 1.9 1.99 388,538
03/19/2019 2 2.02 1.9 2 388,544
03/18/2019 1.99 2.13 1.96 1.98 646,348
03/15/2019 1.89 2.02 1.8641 2 516,614
03/14/2019 1.95 2 1.87 1.9 212,299
03/13/2019 1.9 1.96 1.89 1.92 382,399
03/12/2019 1.86 1.9 1.8101 1.89 232,867
03/11/2019 1.88 1.91 1.8 1.86 325,978
03/08/2019 1.92 1.9543 1.82 1.85 377,209
03/07/2019 1.89 1.97 1.82 1.94 381,606
03/06/2019 2.01 2.0499 1.8535 1.87 407,268
03/05/2019 1.98 2.07 1.94 2.01 548,359
03/04/2019 1.9 1.97 1.7801 1.96 468,494
03/01/2019 1.92 1.98 1.87 1.87 287,925
02/28/2019 1.94 1.94 1.84 1.92 168,863
02/27/2019 1.82 1.9899 1.8 1.94 409,492
02/26/2019 1.8 1.86 1.75 1.84 152,640
02/25/2019 1.81 1.8806 1.75 1.81 252,187
02/22/2019 1.81 1.82 1.76 1.81 142,063
02/21/2019 1.77 1.79 1.76 1.79 136,357
02/20/2019 1.74 1.83 1.74 1.76 102,302
02/19/2019 1.71 1.78 1.67 1.75 454,658
02/15/2019 1.77 1.8 1.72 1.72 150,525
02/14/2019 1.79 1.805 1.72 1.75 193,321
02/13/2019 1.82 1.84 1.79 1.81 149,076
02/12/2019 1.87 1.89 1.82 1.83 242,899
02/11/2019 1.9 1.9794 1.82 1.84 135,791
02/08/2019 1.92 2 1.86 1.91 355,559
02/07/2019 1.75 1.92 1.74 1.9 578,287
02/06/2019 1.81 1.85 1.69 1.73 358,404
02/05/2019 1.76 1.85 1.75 1.79 548,909
02/04/2019 1.65 1.81 1.65 1.74 371,169
02/01/2019 1.68 1.71 1.65 1.66 174,756
01/31/2019 1.65 1.71 1.61 1.67 945,761
01/30/2019 1.62 1.6794 1.6 1.64 308,613
01/29/2019 1.56 1.65 1.54 1.6 190,985
01/28/2019 1.64 1.6893 1.53 1.54 235,840
01/25/2019 1.6 1.6833 1.6 1.64 259,483
01/24/2019 1.7 1.7 1.6 1.6 400,770
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio