Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Vbi Vaccines Inc CS (NQ: VBIV )

0.6176 +0.0184 (+3.07%)
Streaming Delayed Price Updated: 11:49 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 0.5930 0.6190 0.5701 0.5992 977,161 +0.02(+3.67%)
Nov 25, 2022 0.6000 0.6018 0.5607 0.5780 314,381 -0.01(-2.10%)
Nov 23, 2022 0.6100 0.6116 0.5700 0.5904 733,178 -0.00(-0.54%)
Nov 22, 2022 0.6226 0.6226 0.5750 0.5936 624,056 -0.00(-0.69%)
Nov 21, 2022 0.5967 0.6100 0.5500 0.5977 816,551 -0.01(-1.37%)
Nov 18, 2022 0.6683 0.6683 0.5945 0.6060 826,539 -0.02(-2.71%)
Nov 17, 2022 0.6300 0.6500 0.6100 0.6229 618,053 -0.01(-2.18%)
Nov 16, 2022 0.6600 0.6800 0.6200 0.6368 849,632 -0.05(-6.91%)
Nov 15, 2022 0.6400 0.6990 0.6240 0.6841 713,993 +0.06(+10.34%)
Nov 14, 2022 0.6000 0.6400 0.6000 0.6200 1,718,964 +0.02(+3.80%)
Nov 11, 2022 0.5940 0.6030 0.5598 0.5973 1,232,457 +0.00(+0.56%)
Nov 10, 2022 0.6010 0.6672 0.5800 0.5940 1,322,638 -0.01(-1.88%)
Nov 09, 2022 0.6500 0.6500 0.6030 0.6054 726,312 -0.04(-6.57%)
Nov 08, 2022 0.6700 0.6790 0.6306 0.6480 397,013 -0.01(-0.83%)
Nov 07, 2022 0.6390 0.6749 0.6010 0.6534 534,720 +0.01(+2.25%)
Nov 04, 2022 0.6700 0.6735 0.6100 0.6390 1,093,432 -0.03(-4.46%)
Nov 03, 2022 0.6684 0.6986 0.6600 0.6688 475,300 +0.00(+0.74%)
Nov 02, 2022 0.7000 0.7320 0.6600 0.6639 700,967 -0.05(-6.69%)
Nov 01, 2022 0.7200 0.7403 0.7000 0.7115 443,613 -0.01(-1.19%)
Oct 31, 2022 0.7300 0.7395 0.6911 0.7201 470,794 -0.01(-0.77%)
Oct 28, 2022 0.6835 0.7380 0.6700 0.7257 465,848 +0.05(+6.64%)
Oct 27, 2022 0.7200 0.7294 0.6800 0.6805 408,405 -0.03(-3.95%)
Oct 26, 2022 0.7000 0.7399 0.6800 0.7085 671,909 +0.02(+2.28%)
Oct 25, 2022 0.6600 0.7000 0.6600 0.6927 459,997 +0.00(+0.70%)
Oct 24, 2022 0.6600 0.6999 0.6400 0.6879 397,669 +0.03(+3.93%)
Oct 21, 2022 0.6470 0.6800 0.6270 0.6619 950,150 +0.03(+4.65%)
Oct 20, 2022 0.6300 0.6650 0.6300 0.6325 372,094 -0.01(-1.85%)
Oct 19, 2022 0.6700 0.6900 0.6300 0.6444 878,127 -0.04(-5.25%)
Oct 18, 2022 0.6862 0.7000 0.6600 0.6801 610,424 +0.01(+0.91%)
Oct 17, 2022 0.6700 0.6900 0.6400 0.6740 581,251 +0.02(+2.74%)
Oct 14, 2022 0.7075 0.7100 0.6500 0.6560 691,912 -0.01(-2.07%)
Oct 13, 2022 0.6864 0.6900 0.6410 0.6699 993,988 -0.02(-2.22%)
Oct 12, 2022 0.6900 0.7000 0.6300 0.6851 668,389 +0.04(+6.91%)
Oct 11, 2022 0.6700 0.6900 0.6300 0.6408 477,102 -0.03(-4.64%)
Oct 10, 2022 0.7000 0.7167 0.6550 0.6720 500,598 -0.02(-2.75%)
Oct 07, 2022 0.7300 0.7500 0.6750 0.6910 869,189 -0.02(-2.73%)
Oct 06, 2022 0.7200 0.7500 0.7100 0.7104 380,905 -0.01(-1.48%)
Oct 05, 2022 0.7500 0.7500 0.7000 0.7211 351,298 -0.03(-3.98%)
Oct 04, 2022 0.7232 0.7600 0.7200 0.7510 687,723 +0.04(+6.36%)
Oct 03, 2022 0.7200 0.7400 0.6720 0.7061 793,168 +0.00(+0.04%)
Sep 30, 2022 0.7000 0.7400 0.7000 0.7058 398,597 -0.02(-3.20%)
Sep 29, 2022 0.7660 0.7684 0.7020 0.7291 759,691 -0.05(-6.80%)
Sep 28, 2022 0.7400 0.7900 0.7304 0.7823 777,572 +0.06(+7.90%)
Sep 27, 2022 0.7321 0.7681 0.7015 0.7250 559,842 +0.01(+1.41%)
Sep 26, 2022 0.7300 0.7600 0.6999 0.7149 746,708 -0.01(-1.49%)
Sep 23, 2022 0.7500 0.7599 0.7000 0.7257 725,615 -0.01(-0.96%)
Sep 22, 2022 0.7600 0.7800 0.7150 0.7327 1,322,844 -0.03(-3.87%)
Sep 21, 2022 0.7700 0.7979 0.7526 0.7622 669,763 +0.00(+0.32%)
Sep 20, 2022 0.7636 0.7845 0.7526 0.7598 587,432 -0.01(-1.50%)
Sep 19, 2022 0.7800 0.7900 0.7513 0.7714 722,347 -0.01(-0.66%)
Sep 16, 2022 0.8100 0.8100 0.7600 0.7765 4,140,270 -0.05(-5.64%)
Sep 15, 2022 0.8300 0.8499 0.8020 0.8229 654,839 +0.02(+2.86%)
Sep 14, 2022 0.8200 0.8408 0.8000 0.8000 888,273 -0.02(-2.69%)
Sep 13, 2022 0.8200 0.8500 0.8102 0.8221 1,033,900 -0.05(-5.51%)
Sep 12, 2022 0.8300 0.9000 0.8200 0.8700 786,836 +0.00(+0.06%)
Sep 09, 2022 0.8800 0.8999 0.8522 0.8695 827,429 -0.01(-1.64%)
Sep 08, 2022 0.8900 0.8984 0.8308 0.8840 1,496,252 +0.01(+0.66%)
Sep 07, 2022 0.8400 0.8982 0.8001 0.8782 962,933 +0.04(+4.29%)
Sep 06, 2022 0.8900 0.8930 0.8306 0.8421 1,324,097 -0.05(-5.70%)
Sep 02, 2022 0.9200 0.9392 0.8850 0.8930 785,028 -0.02(-2.43%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.