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 )

0.5900 +0.0100 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2023 0.6200 0.6300 0.6000 0.6141 46,486 -0.00(-0.18%)
Nov 30, 2023 0.6100 0.6249 0.6000 0.6152 53,512 +0.01(+0.84%)
Nov 29, 2023 0.6100 0.6238 0.6000 0.6101 64,625 +0.00(+0.02%)
Nov 28, 2023 0.5910 0.6150 0.5848 0.6100 70,083 +0.02(+3.21%)
Nov 27, 2023 0.6300 0.6317 0.5600 0.5910 92,554 -0.01(-1.53%)
Nov 24, 2023 0.5800 0.6489 0.5200 0.6002 248,537 +0.05(+9.13%)
Nov 22, 2023 0.7400 0.7400 0.5411 0.5500 664,167 -0.15(-21.43%)
Nov 21, 2023 0.6900 0.7599 0.6550 0.7000 211,601 +0.01(+1.45%)
Nov 20, 2023 0.6000 0.6930 0.5500 0.6900 238,763 +0.07(+12.20%)
Nov 17, 2023 0.5830 0.6150 0.5830 0.6150 45,735 +0.02(+3.71%)
Nov 16, 2023 0.6161 0.6161 0.5583 0.5930 98,603 -0.03(-4.66%)
Nov 15, 2023 0.6560 0.6659 0.6220 0.6220 117,676 -0.03(-4.31%)
Nov 14, 2023 0.6450 0.6694 0.6400 0.6500 146,666 -0.01(-1.37%)
Nov 13, 2023 0.6000 0.6987 0.6000 0.6590 614,972 +0.06(+9.83%)
Nov 10, 2023 0.6150 0.6200 0.5910 0.6000 149,658 -0.00(-0.02%)
Nov 09, 2023 0.6300 0.6300 0.6000 0.6001 41,726 -0.02(-2.58%)
Nov 08, 2023 0.6360 0.6390 0.6041 0.6160 75,897 -0.00(-0.65%)
Nov 07, 2023 0.6000 0.6338 0.6000 0.6200 91,451 +0.02(+3.32%)
Nov 06, 2023 0.6100 0.6400 0.6000 0.6001 130,122 -0.02(-3.32%)
Nov 03, 2023 0.6000 0.6498 0.5800 0.6207 258,424 +0.02(+3.88%)
Nov 02, 2023 0.5800 0.6150 0.5800 0.5975 73,865 +0.02(+3.55%)
Nov 01, 2023 0.6047 0.6135 0.5700 0.5770 66,090 -0.01(-2.22%)
Oct 31, 2023 0.5900 0.6395 0.5850 0.5901 51,470 -0.02(-3.89%)
Oct 30, 2023 0.5700 0.6395 0.5700 0.6140 228,257 +0.03(+4.60%)
Oct 27, 2023 0.6100 0.6399 0.5800 0.5870 213,399 -0.02(-2.81%)
Oct 26, 2023 0.5000 0.6400 0.4884 0.6040 292,913 +0.11(+21.77%)
Oct 25, 2023 0.4800 0.5319 0.4500 0.4960 103,012 -0.01(-1.74%)
Oct 24, 2023 0.5000 0.5101 0.5000 0.5048 64,851 +0.00(+0.36%)
Oct 23, 2023 0.5000 0.5350 0.4950 0.5030 63,514 -0.02(-3.05%)
Oct 20, 2023 0.5070 0.5350 0.5070 0.5188 54,841 -0.00(-0.82%)
Oct 19, 2023 0.5600 0.5600 0.5155 0.5231 64,699 -0.03(-6.19%)
Oct 18, 2023 0.5800 0.6000 0.5400 0.5576 51,066 +0.01(+1.38%)
Oct 17, 2023 0.5500 0.5677 0.5357 0.5500 146,131 -0.00(-0.18%)
Oct 16, 2023 0.5800 0.6000 0.5500 0.5510 116,419 -0.01(-1.61%)
Oct 13, 2023 0.5422 0.5800 0.5422 0.5600 122,768 +0.01(+1.27%)
Oct 12, 2023 0.6200 0.6200 0.5210 0.5530 104,811 -0.03(-5.79%)
Oct 11, 2023 0.6100 0.6200 0.5749 0.5870 96,129 -0.01(-1.51%)
Oct 10, 2023 0.5839 0.6200 0.5800 0.5960 126,606 -0.00(-0.67%)
Oct 09, 2023 0.6200 0.6200 0.5670 0.6000 99,898 -0.01(-1.64%)
Oct 06, 2023 0.5900 0.6200 0.5800 0.6100 90,902 +0.02(+4.15%)
Oct 05, 2023 0.6361 0.6399 0.5600 0.5857 108,504 -0.03(-4.52%)
Oct 04, 2023 0.6278 0.6447 0.6000 0.6134 163,159 -0.02(-3.70%)
Oct 03, 2023 0.6460 0.6694 0.6370 0.6370 73,615 -0.01(-2.15%)
Oct 02, 2023 0.6800 0.6900 0.6400 0.6510 177,956 -0.02(-2.28%)
Sep 29, 2023 0.6787 0.6899 0.6200 0.6662 188,678 -0.00(-0.57%)
Sep 28, 2023 0.6893 0.7100 0.6420 0.6700 304,559 +0.00(+0.21%)
Sep 27, 2023 0.6800 0.7400 0.6625 0.6686 1,949,810 +0.04(+6.81%)
Sep 26, 2023 0.6200 0.6600 0.6050 0.6260 179,815 +0.02(+2.59%)
Sep 25, 2023 0.6700 0.6363 0.6100 0.6102 153,890 -0.05(-7.84%)
Sep 22, 2023 0.6578 0.6857 0.6503 0.6621 181,975 +0.01(+0.84%)
Sep 21, 2023 0.7350 0.7489 0.6410 0.6566 510,745 -0.08(-10.64%)
Sep 20, 2023 0.9000 0.9199 0.7193 0.7348 728,287 -0.15(-16.50%)
Sep 19, 2023 1.030 1.060 0.8600 0.8800 513,225 -0.14(-13.73%)
Sep 18, 2023 1.110 1.110 1.010 1.020 178,614 -0.08(-7.27%)
Sep 15, 2023 1.010 1.100 1.010 1.100 301,265 +0.01(+0.92%)
Sep 14, 2023 1.070 1.100 1.030 1.090 221,703 +0.00(+0.00%)
Sep 13, 2023 1.100 1.120 1.060 1.090 156,065 -0.02(-1.80%)
Sep 12, 2023 1.200 1.200 1.080 1.110 245,477 -0.02(-1.77%)
Sep 11, 2023 1.200 1.200 1.120 1.130 254,158 -0.07(-5.83%)
Sep 08, 2023 1.210 1.250 1.180 1.200 155,398 -0.01(-0.83%)
Sep 07, 2023 1.300 1.308 1.200 1.210 221,512 -0.01(-0.82%)
Sep 06, 2023 1.250 1.260 1.220 1.220 614,726 -0.02(-1.61%)
Sep 05, 2023 1.220 1.255 1.215 1.240 53,762 +0.00(+0.00%)
Sep 01, 2023 1.220 1.260 1.200 1.240 73,211 +0.02(+1.64%)
Aug 31, 2023 1.200 1.235 1.190 1.220 150,157 +0.02(+1.67%)
Aug 30, 2023 1.200 1.205 1.190 1.200 96,838 +0.01(+0.84%)
Aug 29, 2023 1.220 1.221 1.190 1.190 202,236 -0.02(-1.65%)
Aug 28, 2023 1.210 1.250 1.201 1.210 100,694 -0.02(-1.63%)
Aug 25, 2023 1.270 1.270 1.210 1.230 94,770 -0.03(-2.38%)
Aug 24, 2023 1.250 1.270 1.235 1.260 75,654 +0.01(+0.80%)
Aug 23, 2023 1.230 1.290 1.205 1.250 149,230 +0.01(+0.81%)
Aug 22, 2023 1.220 1.240 1.220 1.240 100,589 +0.00(+0.00%)
Aug 21, 2023 1.250 1.270 1.200 1.240 120,107 -0.01(-0.80%)
Aug 18, 2023 1.230 1.270 1.230 1.250 150,144 -0.02(-1.57%)
Aug 17, 2023 1.230 1.300 1.200 1.270 187,982 +0.05(+4.10%)
Aug 16, 2023 1.260 1.280 1.200 1.220 270,033 -0.06(-4.69%)
Aug 15, 2023 1.320 1.320 1.240 1.280 139,642 -0.07(-5.19%)
Aug 14, 2023 1.230 1.350 1.180 1.350 397,199 +0.09(+7.14%)
Aug 11, 2023 1.260 1.270 1.230 1.260 160,313 -0.01(-0.79%)
Aug 10, 2023 1.250 1.290 1.240 1.270 262,177 +0.00(+0.00%)
Aug 09, 2023 1.240 1.300 1.240 1.270 282,761 +0.00(+0.00%)
Aug 08, 2023 1.260 1.289 1.230 1.270 295,736 +0.01(+0.79%)
Aug 07, 2023 1.290 1.330 1.250 1.260 264,881 -0.03(-2.33%)
Aug 04, 2023 1.270 1.315 1.250 1.290 276,577 +0.02(+1.57%)
Aug 03, 2023 1.300 1.320 1.250 1.270 278,616 -0.01(-0.78%)
Aug 02, 2023 1.290 1.290 1.230 1.280 413,416 -0.02(-1.54%)
Aug 01, 2023 1.300 1.330 1.280 1.300 265,519 -0.01(-0.76%)
Jul 31, 2023 1.320 1.360 1.280 1.310 420,804 -0.01(-0.76%)
Jul 28, 2023 1.300 1.350 1.290 1.320 346,179 +0.02(+1.54%)
Jul 27, 2023 1.340 1.340 1.280 1.300 420,085 -0.02(-1.52%)
Jul 26, 2023 1.290 1.320 1.245 1.320 435,406 +0.03(+2.33%)
Jul 25, 2023 1.380 1.380 1.270 1.290 488,397 -0.07(-5.15%)
Jul 24, 2023 1.410 1.450 1.280 1.360 874,971 -0.07(-4.90%)
Jul 21, 2023 1.480 1.480 1.400 1.430 530,733 -0.05(-3.38%)
Jul 20, 2023 1.500 1.530 1.400 1.480 627,133 -0.02(-1.33%)
Jul 19, 2023 1.440 1.533 1.410 1.500 1,565,327 +0.11(+7.91%)
Jul 18, 2023 1.360 1.430 1.330 1.390 1,849,071 +0.11(+8.59%)
Jul 17, 2023 1.300 1.345 1.240 1.280 585,715 -0.05(-3.76%)
Jul 14, 2023 1.310 1.360 1.190 1.330 1,209,552 +0.01(+0.76%)
Jul 13, 2023 1.380 1.401 1.270 1.320 1,041,585 -0.06(-4.35%)
Jul 12, 2023 1.450 1.540 1.330 1.380 1,228,134 -0.08(-5.48%)
Jul 11, 2023 1.450 1.490 1.380 1.460 1,567,952 +0.00(+0.00%)
Jul 10, 2023 1.270 1.540 1.260 1.460 2,647,872 +0.14(+10.61%)
Jul 07, 2023 1.250 1.400 1.180 1.320 6,494,839 +0.14(+11.86%)
Jul 06, 2023 1.420 1.420 1.080 1.180 15,660,735 -1.24(-51.24%)
Jul 05, 2023 2.530 2.680 2.330 2.420 6,856,061 -0.22(-8.33%)
Jul 03, 2023 2.730 2.900 2.510 2.640 2,200,570 -0.65(-19.76%)
Jun 30, 2023 1.940 3.470 1.760 3.290 29,068,804 +1.41(+75.00%)
Jun 29, 2023 1.810 1.930 1.810 1.880 68,368 +0.08(+4.44%)
Jun 28, 2023 1.850 1.870 1.800 1.800 58,976 +0.01(+0.56%)
Jun 27, 2023 2.040 2.040 1.790 1.790 193,418 -0.22(-10.95%)
Jun 26, 2023 2.190 2.228 2.010 2.010 115,240 -0.20(-9.05%)
Jun 23, 2023 2.450 2.450 2.160 2.210 756,448 -0.20(-8.30%)
Jun 22, 2023 2.390 2.440 2.300 2.410 83,732 +0.02(+0.84%)
Jun 21, 2023 2.540 2.540 2.370 2.390 81,503 -0.17(-6.64%)
Jun 20, 2023 2.570 2.600 2.500 2.560 79,535 -0.03(-1.16%)
Jun 16, 2023 2.590 2.800 2.530 2.590 137,170 +0.01(+0.39%)
Jun 15, 2023 2.600 2.600 2.460 2.580 88,942 -0.39(-13.13%)
May 08, 2023 2.780 2.970 2.660 2.970 68,290 +0.19(+6.83%)
May 05, 2023 2.690 2.822 2.650 2.780 98,455 +0.10(+3.73%)
May 04, 2023 2.920 2.980 2.650 2.680 140,130 -0.26(-8.84%)
May 03, 2023 2.900 2.940 2.810 2.940 60,502 +0.05(+1.73%)
May 02, 2023 2.900 2.990 2.760 2.890 69,742 -0.02(-0.69%)
May 01, 2023 2.880 3.005 2.810 2.910 95,063 +0.04(+1.39%)
Apr 28, 2023 2.500 2.920 2.496 2.870 138,545 +0.38(+15.26%)
Apr 27, 2023 2.380 2.490 2.350 2.490 163,797 +0.11(+4.62%)
Apr 26, 2023 2.720 2.720 2.350 2.380 192,228 -0.29(-11.03%)
Apr 25, 2023 2.870 2.900 2.610 2.675 138,929 -0.22(-7.44%)
Apr 24, 2023 3.200 3.240 2.820 2.890 153,863 -0.30(-9.55%)
Apr 21, 2023 3.100 3.270 3.050 3.195 177,767 +0.12(+4.07%)
Apr 20, 2023 3.370 3.530 3.020 3.070 185,819 -0.36(-10.50%)
Apr 19, 2023 3.220 3.438 3.150 3.430 227,487 +0.21(+6.52%)
Apr 18, 2023 3.670 3.860 3.200 3.220 265,141 -0.42(-11.54%)
Apr 17, 2023 3.190 3.760 3.150 3.640 273,339 +0.44(+13.75%)
Apr 14, 2023 3.000 3.272 3.000 3.200 340,940 +0.24(+8.11%)
Apr 13, 2023 3.270 3.480 2.860 2.960 259,213 -0.31(-9.48%)
Apr 12, 2023 4.450 4.450 3.120 3.270 315,463 -1.38(-29.68%)
Apr 11, 2023 4.200 5.820 4.224 4.650 439,872 +0.54(+13.14%)
Apr 10, 2023 4.053 4.197 3.900 4.110 112,608 +0.00(+0.07%)
Apr 06, 2023 3.654 4.263 2.970 4.107 338,908 +0.44(+12.12%)
Apr 05, 2023 4.500 4.560 3.513 3.663 235,684 -0.53(-12.72%)
Apr 04, 2023 5.400 5.901 4.050 4.197 445,348 -4.81(-53.38%)
Apr 03, 2023 9.000 9.537 8.760 9.003 20,151 -0.09(-0.96%)
Mar 31, 2023 9.600 9.897 9.030 9.090 21,722 -0.35(-3.75%)
Mar 30, 2023 9.657 10.47 9.243 9.444 23,117 -0.16(-1.66%)
Mar 29, 2023 8.700 10.20 8.700 9.603 33,320 +0.62(+6.88%)
Mar 28, 2023 9.000 9.426 8.700 8.985 17,923 -0.03(-0.30%)
Mar 27, 2023 8.661 9.177 8.520 9.012 29,135 +0.44(+5.15%)
Mar 24, 2023 8.700 8.871 8.181 8.571 29,345 -0.30(-3.38%)
Mar 23, 2023 9.300 9.843 8.700 8.871 27,532 -0.73(-7.62%)
Mar 22, 2023 9.300 10.50 9.300 9.603 16,525 +0.23(+2.46%)
Mar 21, 2023 9.000 9.591 7.050 9.372 29,119 +0.58(+6.58%)
Mar 20, 2023 9.249 9.600 8.529 8.793 47,609 -0.41(-4.43%)
Mar 17, 2023 9.900 10.49 9.081 9.201 58,628 -0.91(-9.02%)
Mar 16, 2023 9.954 10.50 9.915 10.11 22,369 +0.15(+1.54%)
Mar 15, 2023 10.85 11.05 9.900 9.960 45,460 -0.99(-9.04%)
Mar 14, 2023 11.40 11.52 10.80 10.95 20,826 +0.12(+1.08%)
Mar 13, 2023 10.50 11.70 10.23 10.83 24,207 +0.41(+3.91%)
Mar 10, 2023 11.37 11.80 10.02 10.43 41,421 -0.44(-4.03%)
Mar 09, 2023 11.63 12.12 10.83 10.86 34,617 -0.68(-5.85%)
Mar 08, 2023 12.00 12.60 11.49 11.54 35,419 -0.49(-4.09%)
Mar 07, 2023 13.11 13.65 12.00 12.03 29,511 -1.05(-8.03%)
Mar 06, 2023 14.70 15.04 12.68 13.08 41,990 -0.72(-5.22%)
Mar 03, 2023 13.96 14.43 13.74 13.80 17,512 -0.11(-0.80%)
Mar 02, 2023 14.10 14.40 13.56 13.91 21,203 -0.22(-1.53%)
Mar 01, 2023 15.00 15.23 14.10 14.13 17,185 -0.27(-1.90%)
Feb 28, 2023 14.55 15.05 14.10 14.40 13,129 -0.15(-1.03%)
Feb 27, 2023 13.82 15.00 13.80 14.55 27,243 +0.92(+6.78%)
Feb 24, 2023 14.40 14.43 13.63 13.63 25,093 -0.81(-5.63%)
Feb 23, 2023 14.46 15.31 13.80 14.44 18,277 +0.28(+1.97%)
Feb 22, 2023 15.21 16.08 14.16 14.16 26,082 -0.96(-6.33%)
Feb 21, 2023 16.20 16.50 15.06 15.12 21,583 -1.21(-7.41%)
Feb 17, 2023 16.50 16.91 16.05 16.33 15,614 -0.44(-2.65%)
Feb 16, 2023 16.11 17.10 16.11 16.77 23,763 +0.39(+2.36%)
Feb 15, 2023 17.10 17.10 15.60 16.38 32,636 -0.74(-4.34%)
Feb 14, 2023 18.27 18.27 17.10 17.13 22,538 -1.00(-5.50%)
Feb 13, 2023 17.70 18.36 17.55 18.12 17,768 -0.07(-0.36%)
Feb 10, 2023 17.67 18.90 16.80 18.19 19,818 +0.64(+3.64%)
Feb 09, 2023 18.30 18.37 17.55 17.55 22,275 -0.15(-0.85%)
Feb 08, 2023 17.90 18.57 17.55 17.70 22,288 -0.83(-4.50%)
Feb 07, 2023 18.90 19.65 17.55 18.53 35,506 -0.20(-1.07%)
Feb 06, 2023 18.30 20.41 18.30 18.73 60,744 +0.29(+1.54%)
Feb 03, 2023 19.20 19.95 18.30 18.45 28,189 -0.81(-4.22%)
Feb 02, 2023 17.77 20.70 17.40 19.26 40,566 +1.26(+7.02%)
Feb 01, 2023 17.40 18.36 16.83 18.00 19,449 +0.54(+3.09%)
Jan 31, 2023 18.00 18.30 16.80 17.46 18,701 +0.63(+3.76%)
Jan 30, 2023 18.00 18.60 16.81 16.83 23,015 -1.11(-6.20%)
Jan 27, 2023 17.10 18.00 17.10 17.94 16,141 +0.69(+4.00%)
Jan 26, 2023 17.70 18.00 16.78 17.25 16,379 +0.13(+0.75%)
Jan 25, 2023 16.80 17.40 16.50 17.12 13,932 +0.30(+1.80%)
Jan 24, 2023 16.04 17.26 16.04 16.82 25,990 +0.29(+1.74%)
Jan 23, 2023 17.75 18.60 15.99 16.53 32,981 -1.54(-8.52%)
Jan 20, 2023 18.60 18.90 17.55 18.07 28,763 +0.01(+0.03%)
Jan 19, 2023 18.86 19.50 17.67 18.06 24,484 -0.87(-4.60%)
Jan 18, 2023 19.20 21.00 18.63 18.93 56,215 +0.89(+4.94%)
Jan 17, 2023 17.10 18.30 16.50 18.04 34,290 +1.39(+8.34%)
Jan 13, 2023 15.60 16.98 15.60 16.65 34,651 +0.88(+5.59%)
Jan 12, 2023 14.70 15.93 14.22 15.77 42,332 +1.48(+10.37%)
Jan 11, 2023 13.80 15.98 13.80 14.29 65,709 +0.30(+2.12%)
Jan 10, 2023 13.27 14.10 13.20 13.99 22,867 +1.09(+8.47%)
Jan 09, 2023 13.11 13.73 12.69 12.90 27,727 -0.21(-1.60%)
Jan 06, 2023 12.33 13.20 12.00 13.11 33,540 +0.74(+6.02%)
Jan 05, 2023 13.87 13.87 12.03 12.37 52,233 -1.38(-10.02%)
Jan 04, 2023 13.20 14.10 13.20 13.74 40,412 +0.87(+6.76%)
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.