VBI Vaccines Inc (VBIV) Historical Stock Data

0.03 ↑0.00 (0.00%)

As of August 7, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, VBIV is down -4.54% a day on average. There have been 12 days where VBI Vaccines Inc closed green and 18 days where VBIV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-08-08	0.03	0.03	↓$0.00 (-6.00%)	0.02	0.05	3.17M
2024-08-07	0.09	0.07	↓$0.02 (-24.07%)	0.06	0.09	29.84M
2024-08-06	0.12	0.13	↑$0.01 (7.00%)	0.12	0.23	423.64M
2024-08-05	0.08	0.06	↓$0.02 (-21.38%)	0.06	0.08	8.58M
2024-08-02	0.11	0.09	↓$0.02 (-16.07%)	0.08	0.11	8.28M
2024-08-01	0.13	0.12	↓$0.01 (-7.20%)	0.11	0.14	6.89M
2024-07-31	0.14	0.13	↓$0.01 (-6.78%)	0.12	0.15	14.27M
2024-07-30	0.22	0.12	↓$0.10 (-43.69%)	0.11	0.25	20M
2024-07-29	0.55	0.56	↑$0.01 (1.15%)	0.55	0.56	123.80K
2024-07-26	0.54	0.56	↑$0.02 (4.64%)	0.53	0.57	95.52K
2024-07-25	0.55	0.54	↓$0.01 (-1.82%)	0.51	0.55	177.54K
2024-07-24	0.59	0.56	↓$0.03 (-4.68%)	0.45	0.59	510.96K
2024-07-23	0.60	0.59	↓$0.01 (-1.68%)	0.56	0.63	360.39K
2024-07-22	0.59	0.63	↑$0.04 (6.78%)	0.57	0.63	370.23K
2024-07-19	0.68	0.59	↓$0.09 (-12.51%)	0.59	0.68	233.66K
2024-07-18	0.73	0.66	↓$0.07 (-9.59%)	0.61	0.75	126.10K
2024-07-17	0.74	0.73	↓$0.01 (-1.35%)	0.70	0.77	79.11K
2024-07-16	0.76	0.73	↓$0.03 (-3.57%)	0.72	0.79	66.16K
2024-07-15	0.79	0.76	↓$0.03 (-3.48%)	0.75	0.79	85.80K
2024-07-12	0.78	0.79	↑$0.01 (0.91%)	0.74	0.81	151.84K
2024-07-11	0.76	0.78	↑$0.02 (2.57%)	0.72	0.78	51.92K
2024-07-10	0.75	0.75	↑$0.00 (0.28%)	0.72	0.77	91.59K
2024-07-09	0.75	0.75	↑$0.00 (0.05%)	0.72	0.77	66.59K
2024-07-08	0.76	0.75	↓$0.01 (-0.70%)	0.72	0.77	56.23K
2024-07-05	0.74	0.73	↓$0.00 (-0.14%)	0.70	0.77	80.74K
2024-07-03	0.74	0.75	↑$0.01 (1.13%)	0.71	0.78	160.88K
2024-07-02	0.70	0.71	↑$0.01 (1.57%)	0.68	0.78	384.85K
2024-07-01	0.67	0.69	↑$0.02 (3.55%)	0.66	0.70	76.14K
2024-06-28	0.66	0.66	↑$0.00 (0.00%)	0.61	0.67	601.24K
2024-06-27	0.66	0.65	↓$0.01 (-1.22%)	0.63	0.66	211.79K