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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vbi Vaccines Inc CS (NQ: VBIV )

0.6000 -0.0020 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.5700 0.5799 0.5570 0.5695 71,760 -0.00(-0.26%)
Apr 30, 2024 0.5471 0.5710 0.5400 0.5710 115,872 +0.01(+1.24%)
Apr 29, 2024 0.5660 0.5850 0.5310 0.5640 491,557 -0.01(-1.74%)
Apr 26, 2024 0.5914 0.6000 0.5600 0.5740 187,618 -0.03(-4.24%)
Apr 25, 2024 0.5900 0.6000 0.5642 0.5994 123,634 +0.01(+1.59%)
Apr 24, 2024 0.5936 0.6100 0.5802 0.5900 130,137 -0.02(-3.04%)
Apr 23, 2024 0.6000 0.6200 0.5806 0.6085 113,625 +0.01(+0.91%)
Apr 22, 2024 0.6600 0.6580 0.5800 0.6030 302,398 -0.03(-4.84%)
Apr 19, 2024 0.6400 0.6533 0.6080 0.6337 163,529 +0.00(+0.64%)
Apr 18, 2024 0.6300 0.6420 0.5800 0.6297 179,982 +0.02(+3.40%)
Apr 17, 2024 0.6500 0.6520 0.5800 0.6090 373,599 -0.01(-1.77%)
Apr 16, 2024 0.5600 0.6400 0.5600 0.6200 471,491 +0.04(+6.90%)
Apr 15, 2024 0.5779 0.5800 0.5500 0.5800 273,076 +0.00(+0.00%)
Apr 12, 2024 0.5939 0.6100 0.5520 0.5800 506,398 -0.02(-3.33%)
Apr 11, 2024 0.6200 0.6290 0.5500 0.6000 614,777 -0.04(-5.96%)
Apr 10, 2024 0.7333 0.7333 0.5660 0.6380 1,695,218 -0.02(-3.33%)
Apr 09, 2024 0.9400 1.350 0.6511 0.6600 7,002,106 -0.26(-28.34%)
Apr 08, 2024 0.7100 0.9800 0.7000 0.9210 1,433,877 +0.21(+29.72%)
Apr 05, 2024 0.6500 0.7190 0.6500 0.7100 237,923 +0.04(+6.26%)
Apr 04, 2024 0.7300 0.7688 0.6561 0.6682 1,870,341 -0.08(-11.18%)
Apr 03, 2024 0.7060 0.7700 0.6603 0.7523 2,681,187 +0.05(+7.47%)
Apr 02, 2024 0.6400 0.7290 0.5874 0.7000 3,874,976 +0.08(+13.25%)
Apr 01, 2024 0.6000 0.6300 0.5982 0.6181 171,463 +0.02(+2.57%)
Mar 28, 2024 0.6100 0.6130 0.5900 0.6026 128,704 +0.02(+3.90%)
Mar 27, 2024 0.5900 0.5882 0.5600 0.5800 90,822 +0.00(+0.00%)
Mar 26, 2024 0.5895 0.5895 0.5760 0.5800 37,547 +0.01(+0.89%)
Mar 25, 2024 0.5800 0.5885 0.5593 0.5749 34,140 -0.00(-0.05%)
Mar 22, 2024 0.5660 0.5900 0.5578 0.5752 48,203 +0.01(+1.81%)
Mar 21, 2024 0.5970 0.5970 0.5550 0.5650 90,592 -0.01(-1.74%)
Mar 20, 2024 0.5800 0.5990 0.5750 0.5750 72,871 +0.01(+2.29%)
Mar 19, 2024 0.5840 0.5943 0.5621 0.5621 28,428 -0.01(-1.40%)
Mar 18, 2024 0.5800 0.5943 0.5700 0.5701 51,561 +0.01(+1.68%)
Mar 15, 2024 0.5710 0.5995 0.5607 0.5607 44,631 -0.03(-4.85%)
Mar 14, 2024 0.5960 0.6100 0.5678 0.5893 81,668 -0.00(-0.12%)
Mar 13, 2024 0.6200 0.6250 0.5878 0.5900 45,520 -0.03(-4.68%)
Mar 12, 2024 0.6101 0.6300 0.5800 0.6190 85,385 +0.02(+3.17%)
Mar 11, 2024 0.5800 0.6360 0.5800 0.6000 170,961 +0.02(+3.45%)
Mar 08, 2024 0.5885 0.5949 0.5600 0.5800 111,981 -0.00(-0.84%)
Mar 07, 2024 0.5950 0.5960 0.5703 0.5849 36,769 -0.01(-1.70%)
Mar 06, 2024 0.6000 0.6000 0.5760 0.5950 42,511 +0.01(+2.37%)
Mar 05, 2024 0.5850 0.5992 0.5700 0.5812 131,592 +0.01(+0.92%)
Mar 04, 2024 0.5916 0.5993 0.5700 0.5759 108,678 -0.01(-2.39%)
Mar 01, 2024 0.5960 0.5960 0.5699 0.5900 75,939 +0.01(+1.72%)
Feb 29, 2024 0.5600 0.5900 0.5600 0.5800 92,190 +0.02(+3.52%)
Feb 28, 2024 0.5802 0.5880 0.5600 0.5603 62,521 -0.00(-0.83%)
Feb 27, 2024 0.5901 0.5925 0.5600 0.5650 68,863 -0.01(-1.28%)
Feb 26, 2024 0.5700 0.5989 0.5606 0.5723 49,149 +0.00(+0.39%)
Feb 23, 2024 0.5900 0.5985 0.5700 0.5701 22,603 +0.01(+0.90%)
Feb 22, 2024 0.6500 0.6500 0.5502 0.5650 198,561 -0.07(-10.46%)
Feb 21, 2024 0.6212 0.6523 0.6001 0.6310 179,771 +0.00(+0.14%)
Feb 20, 2024 0.6400 0.6531 0.6005 0.6301 166,587 -0.02(-2.49%)
Feb 16, 2024 0.7000 0.7000 0.6001 0.6462 397,595 +0.05(+7.68%)
Feb 15, 2024 0.5600 0.6815 0.5600 0.6001 1,339,276 +0.02(+4.18%)
Feb 14, 2024 0.7205 0.7257 0.5300 0.5760 1,005,556 -0.08(-12.73%)
Feb 13, 2024 0.6920 0.6988 0.6500 0.6600 77,562 -0.03(-4.49%)
Feb 12, 2024 0.6701 0.7000 0.6701 0.6910 57,392 +0.01(+1.63%)
Feb 09, 2024 0.6800 0.6859 0.6601 0.6799 41,041 +0.03(+4.52%)
Feb 08, 2024 0.6600 0.6879 0.6300 0.6505 31,900 +0.01(+1.80%)
Feb 07, 2024 0.6200 0.6505 0.6103 0.6390 76,550 -0.01(-1.39%)
Feb 06, 2024 0.6675 0.7000 0.6400 0.6480 82,560 -0.02(-2.54%)
Feb 05, 2024 0.6967 0.6967 0.6100 0.6649 83,374 -0.02(-3.50%)
Feb 02, 2024 0.7350 0.7350 0.6508 0.6890 69,127 -0.03(-3.50%)
Feb 01, 2024 0.7200 0.7301 0.6900 0.7140 154,909 +0.01(+2.00%)
Jan 31, 2024 0.7150 0.7588 0.6935 0.7000 430,451 -0.00(-0.03%)
Jan 30, 2024 0.7200 0.7200 0.6750 0.7002 146,705 +0.03(+3.98%)
Jan 29, 2024 0.6400 0.6799 0.6200 0.6734 93,523 +0.04(+5.55%)
Jan 26, 2024 0.6355 0.6450 0.6200 0.6380 28,092 +0.00(+0.39%)
Jan 25, 2024 0.6300 0.6400 0.6102 0.6355 121,081 +0.02(+3.86%)
Jan 24, 2024 0.6049 0.6250 0.6013 0.6119 36,543 +0.01(+1.16%)
Jan 23, 2024 0.6000 0.6249 0.6000 0.6049 39,489 +0.00(+0.62%)
Jan 22, 2024 0.6150 0.6150 0.6000 0.6012 27,373 -0.01(-1.60%)
Jan 19, 2024 0.6085 0.6300 0.6051 0.6110 25,534 -0.02(-3.02%)
Jan 18, 2024 0.6200 0.6300 0.6000 0.6300 70,209 +0.01(+2.27%)
Jan 17, 2024 0.6025 0.6300 0.5988 0.6160 49,256 +0.02(+2.87%)
Jan 16, 2024 0.6200 0.6300 0.5782 0.5988 59,500 -0.01(-1.85%)
Jan 12, 2024 0.6200 0.6400 0.5800 0.6101 64,940 -0.01(-1.60%)
Jan 11, 2024 0.6300 0.6400 0.6103 0.6200 37,828 -0.01(-1.60%)
Jan 10, 2024 0.6171 0.6400 0.6171 0.6301 28,866 +0.00(+0.74%)
Jan 09, 2024 0.6226 0.6349 0.6100 0.6255 36,944 +0.00(+0.47%)
Jan 08, 2024 0.6158 0.6300 0.6000 0.6226 60,594 +0.00(+0.18%)
Jan 05, 2024 0.6374 0.6374 0.6001 0.6215 29,851 +0.00(+0.18%)
Jan 04, 2024 0.6195 0.6299 0.5901 0.6204 34,210 +0.00(+0.06%)
Jan 03, 2024 0.6200 0.6300 0.5820 0.6200 57,633 +0.00(+0.63%)
Jan 02, 2024 0.5900 0.6300 0.5875 0.6161 108,007 +0.03(+4.87%)
Dec 29, 2023 0.6000 0.6125 0.5701 0.5875 140,285 -0.01(-1.06%)
Dec 28, 2023 0.5700 0.6001 0.5645 0.5938 197,464 +0.02(+3.81%)
Dec 27, 2023 0.6000 0.6200 0.5500 0.5720 181,037 -0.03(-4.70%)
Dec 26, 2023 0.5700 0.6099 0.5700 0.6002 123,862 +0.05(+9.13%)
Dec 22, 2023 0.5650 0.5650 0.5384 0.5500 67,627 +0.01(+1.85%)
Dec 21, 2023 0.5700 0.5706 0.5220 0.5400 133,906 -0.02(-3.09%)
Dec 20, 2023 0.5850 0.5900 0.5572 0.5572 105,205 -0.03(-5.56%)
Dec 19, 2023 0.5740 0.6100 0.5740 0.5900 92,409 +0.01(+1.48%)
Dec 18, 2023 0.6200 0.6285 0.5764 0.5814 180,061 -0.04(-6.68%)
Dec 15, 2023 0.6600 0.6700 0.6200 0.6230 99,195 +0.00(+0.00%)
Dec 14, 2023 0.6700 0.6757 0.6004 0.6230 111,847 -0.03(-4.59%)
Dec 13, 2023 0.7100 0.7100 0.6471 0.6530 52,804 -0.02(-2.54%)
Dec 12, 2023 0.6900 0.6955 0.6700 0.6700 26,361 -0.02(-2.20%)
Dec 11, 2023 0.7150 0.7249 0.6708 0.6851 53,187 -0.03(-3.53%)
Dec 08, 2023 0.7046 0.7235 0.6900 0.7102 73,444 +0.02(+2.36%)
Dec 07, 2023 0.6880 0.7275 0.6790 0.6938 82,627 +0.01(+2.18%)
Dec 06, 2023 0.6470 0.6790 0.6301 0.6790 53,814 +0.06(+8.81%)
Dec 05, 2023 0.6400 0.6499 0.6200 0.6240 34,723 +0.01(+1.46%)
Dec 04, 2023 0.6400 0.6464 0.6150 0.6150 96,980 +0.00(+0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.