Quantcast

Vascular Biogenics Ltd. Ordinary Shares Historical Stock Prices

VBLT 
$1.71
*  
0.01
0.59%
Get VBLT Alerts
*Delayed - data as of Mar. 21, 2019 13:03 ET  -  Find a broker to begin trading VBLT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VBLT 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 20-DEC-2018 TO 20-MAR-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.
13:03 1.70 1.73 1.69 1.71 22,171
03/20/2019 1.75 1.75 1.68 1.7 87,503
03/19/2019 1.87 1.9 1.66 1.75 665,660
03/18/2019 1.68 1.73 1.67 1.71 140,572
03/15/2019 1.65 1.68 1.65 1.66 69,158
03/14/2019 1.68 1.7 1.65 1.665 17,914
03/13/2019 1.73 1.73 1.64 1.68 109,475
03/12/2019 1.66 1.7108 1.64 1.68 135,257
03/11/2019 1.65 1.67 1.6301 1.64 71,788
03/08/2019 1.63 1.66 1.61 1.635 27,153
03/07/2019 1.615 1.64 1.61 1.63 42,852
03/06/2019 1.61 1.63 1.59 1.62 79,796
03/05/2019 1.6 1.62 1.59 1.59 55,206
03/04/2019 1.63 1.65 1.6 1.605 159,031
03/01/2019 1.63 1.64 1.61 1.63 56,913
02/28/2019 1.63 1.65 1.61 1.63 150,629
02/27/2019 1.6 1.6399 1.6 1.63 77,447
02/26/2019 1.56 1.6 1.5174 1.6 287,942
02/25/2019 1.43 1.5322 1.43 1.5 359,217
02/22/2019 1.43 1.433 1.3769 1.41 47,288
02/21/2019 1.45 1.45 1.38 1.44 116,799
02/20/2019 1.398 1.45 1.398 1.42 140,680
02/19/2019 1.4 1.4347 1.35 1.41 208,717
02/15/2019 1.35 1.37 1.35 1.37 64,456
02/14/2019 1.33 1.34 1.32 1.32 33,686
02/13/2019 1.38 1.38 1.32 1.35 75,201
02/12/2019 1.35 1.4 1.33 1.36 95,392
02/11/2019 1.35 1.35 1.3 1.33 11,793
02/08/2019 1.3369 1.38 1.3026 1.34 69,515
02/07/2019 1.35 1.48 1.3 1.34 233,684
02/06/2019 1.31 1.37 1.3 1.34 324,332
02/05/2019 1.28 1.34 1.26 1.3 97,672
02/04/2019 1.26 1.33 1.16 1.3 380,844
02/01/2019 1.28 1.29 1.25 1.28 35,794
01/31/2019 1.3 1.32 1.2479 1.26 111,900
01/30/2019 1.28 1.32 1.27 1.29 367,574
01/29/2019 1.24 1.3 1.206 1.26 237,643
01/28/2019 1.27 1.3 1.175 1.24 406,523
01/25/2019 1.2 1.29 1.17 1.27 933,224
01/24/2019 1.17 1.22 1.17 1.19 49,328
01/23/2019 1.19 1.2299 1.18 1.18 62,929
01/22/2019 1.2 1.23 1.17 1.18 93,544
01/18/2019 1.24 1.25 1.15 1.15 91,366
01/17/2019 1.2 1.225 1.18 1.22 133,653
01/16/2019 1.14 1.21 1.14 1.2 155,119
01/15/2019 1.15 1.17 1.12 1.14 60,331
01/14/2019 1.13 1.17 1.11 1.16 59,546
01/11/2019 1.1 1.1677 1.1 1.13 12,364
01/10/2019 1.05 1.19 1.05 1.17 67,164
01/09/2019 1.17 1.17 1.06 1.16 107,440
01/08/2019 1.13 1.17 1.05 1.09 264,687
01/07/2019 1 1.14 1 1.12 556,607
01/04/2019 0.96 0.998 0.935 0.99 39,312
01/03/2019 1.01 1.05 0.935 0.939 163,271
01/02/2019 0.96 1 0.93 0.9933 222,386
12/31/2018 0.89 0.97 0.85 0.97 642,638
12/28/2018 0.78 0.9 0.7777 0.8851 357,175
12/27/2018 0.75 0.91 0.75 0.777 213,073
12/26/2018 0.78 0.8499 0.78 0.822 98,351
12/24/2018 0.81 0.88 0.74 0.7753 207,441
12/21/2018 1.01 1.04 0.6 0.6 266,503
12/20/2018 1.1 1.1 0.982 1.02 154,686
*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