VBI Vaccines Inc. (VBIV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.5900

+0.0074

(+1.27%)

At close: 04:00PM EDT

0.5985

+0.01

(+1.44%)

After hours:

05:21PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.6100	0.6100	0.5700	0.5900	0.5900	165,262
May 02, 2024	0.5600	0.5900	0.5600	0.5800	0.5800	82,600
May 01, 2024	0.5700	0.5800	0.5600	0.5700	0.5700	71,700
Apr 30, 2024	0.5500	0.5700	0.5400	0.5700	0.5700	115,900
Apr 29, 2024	0.5700	0.5900	0.5300	0.5600	0.5600	491,600
Apr 26, 2024	0.5900	0.6000	0.5600	0.5700	0.5700	187,600
Apr 25, 2024	0.5900	0.6000	0.5600	0.6000	0.6000	123,600
Apr 24, 2024	0.5900	0.6100	0.5800	0.5900	0.5900	130,100
Apr 23, 2024	0.6000	0.6200	0.5800	0.6100	0.6100	113,600
Apr 22, 2024	0.6600	0.6600	0.5800	0.6000	0.6000	302,400
Apr 19, 2024	0.6400	0.6500	0.6100	0.6300	0.6300	163,500
Apr 18, 2024	0.6300	0.6400	0.5800	0.6300	0.6300	179,900
Apr 17, 2024	0.6500	0.6500	0.5800	0.6100	0.6100	373,500
Apr 16, 2024	0.5600	0.6400	0.5600	0.6200	0.6200	471,600
Apr 15, 2024	0.5800	0.5800	0.5500	0.5800	0.5800	273,100
Apr 12, 2024	0.5900	0.6100	0.5500	0.5800	0.5800	506,000
Apr 11, 2024	0.6200	0.6300	0.5500	0.6000	0.6000	615,100
Apr 10, 2024	0.7300	0.7300	0.5700	0.6400	0.6400	1,695,900
Apr 09, 2024	0.9400	1.3500	0.6500	0.6600	0.6600	7,021,500
Apr 08, 2024	0.7100	0.9800	0.7000	0.9200	0.9200	1,434,300
Apr 05, 2024	0.6500	0.7200	0.6500	0.7100	0.7100	236,000
Apr 04, 2024	0.7300	0.7700	0.6600	0.6700	0.6700	1,875,400
Apr 03, 2024	0.7100	0.7700	0.6600	0.7500	0.7500	2,683,800
Apr 02, 2024	0.6400	0.7300	0.5900	0.7000	0.7000	3,880,600
Apr 01, 2024	0.6000	0.6300	0.6000	0.6200	0.6200	173,000
Mar 28, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	128,700
Mar 27, 2024	0.5900	0.5900	0.5600	0.5800	0.5800	93,300
Mar 26, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	37,500
Mar 25, 2024	0.5800	0.5900	0.5600	0.5700	0.5700	34,100
Mar 22, 2024	0.5700	0.5900	0.5600	0.5800	0.5800	48,200
Mar 21, 2024	0.6000	0.6000	0.5600	0.5600	0.5600	90,600
Mar 20, 2024	0.5800	0.6000	0.5700	0.5700	0.5700	72,800
Mar 19, 2024	0.5800	0.5900	0.5600	0.5600	0.5600	28,300
Mar 18, 2024	0.5800	0.5900	0.5700	0.5700	0.5700	51,600
Mar 15, 2024	0.5700	0.6000	0.5600	0.5600	0.5600	44,600
Mar 14, 2024	0.6000	0.6100	0.5700	0.5900	0.5900	81,700
Mar 13, 2024	0.6200	0.6300	0.5900	0.5900	0.5900	45,500
Mar 12, 2024	0.6100	0.6300	0.5800	0.6200	0.6200	85,300
Mar 11, 2024	0.5800	0.6400	0.5800	0.6000	0.6000	171,000
Mar 08, 2024	0.5900	0.5900	0.5600	0.5800	0.5800	112,000
Mar 07, 2024	0.6000	0.6000	0.5700	0.5800	0.5800	36,800
Mar 06, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	42,500
Mar 05, 2024	0.5900	0.6000	0.5700	0.5800	0.5800	131,900
Mar 04, 2024	0.5900	0.6000	0.5700	0.5800	0.5800	108,700
Mar 01, 2024	0.6000	0.6000	0.5700	0.5900	0.5900	75,900
Feb 29, 2024	0.5600	0.5900	0.5600	0.5800	0.5800	92,200
Feb 28, 2024	0.5800	0.5900	0.5600	0.5600	0.5600	70,800
Feb 27, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	68,900
Feb 26, 2024	0.5700	0.6000	0.5600	0.5700	0.5700	49,200
Feb 23, 2024	0.5900	0.6000	0.5700	0.5700	0.5700	22,600
Feb 22, 2024	0.6500	0.6500	0.5500	0.5600	0.5600	199,600
Feb 21, 2024	0.6200	0.6500	0.6000	0.6300	0.6300	179,800
Feb 20, 2024	0.6400	0.6500	0.6000	0.6300	0.6300	166,600
Feb 16, 2024	0.7000	0.7000	0.6000	0.6500	0.6500	396,800
Feb 15, 2024	0.5600	0.6800	0.5600	0.6000	0.6000	1,339,300
Feb 14, 2024	0.7200	0.7300	0.5300	0.5800	0.5800	1,014,100
Feb 13, 2024	0.6900	0.7000	0.6500	0.6600	0.6600	208,700
Feb 12, 2024	0.6700	0.7000	0.6700	0.6900	0.6900	58,600
Feb 09, 2024	0.6800	0.6900	0.6600	0.6800	0.6800	40,800
Feb 08, 2024	0.6600	0.6900	0.6300	0.6500	0.6500	31,900
Feb 07, 2024	0.6200	0.6500	0.6100	0.6400	0.6400	76,600
Feb 06, 2024	0.6700	0.7000	0.6400	0.6500	0.6500	82,600
Feb 05, 2024	0.7000	0.7000	0.6100	0.6600	0.6600	83,400
Feb 02, 2024	0.7400	0.7400	0.6500	0.6900	0.6900	69,100
Feb 01, 2024	0.7200	0.7300	0.6900	0.7100	0.7100	160,000
Jan 31, 2024	0.7200	0.7600	0.6900	0.7000	0.7000	430,500
Jan 30, 2024	0.7200	0.7200	0.6800	0.7000	0.7000	147,000
Jan 29, 2024	0.6400	0.6800	0.6200	0.6700	0.6700	94,700
Jan 26, 2024	0.6400	0.6500	0.6200	0.6400	0.6400	28,100
Jan 25, 2024	0.6300	0.6400	0.6100	0.6400	0.6400	121,100
Jan 24, 2024	0.6000	0.6300	0.6000	0.6100	0.6100	36,500
Jan 23, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	39,500
Jan 22, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	28,300
Jan 19, 2024	0.6100	0.6300	0.6100	0.6100	0.6100	25,200
Jan 18, 2024	0.6200	0.6300	0.6000	0.6300	0.6300	70,200
Jan 17, 2024	0.6000	0.6300	0.6000	0.6200	0.6200	49,300
Jan 16, 2024	0.6200	0.6300	0.5800	0.6000	0.6000	59,500
Jan 12, 2024	0.6200	0.6400	0.5800	0.6100	0.6100	64,900
Jan 11, 2024	0.6300	0.6400	0.6100	0.6200	0.6200	37,800
Jan 10, 2024	0.6200	0.6400	0.6200	0.6300	0.6300	28,900
Jan 09, 2024	0.6200	0.6300	0.6100	0.6300	0.6300	36,900
Jan 08, 2024	0.6200	0.6300	0.6000	0.6200	0.6200	60,600
Jan 05, 2024	0.6400	0.6400	0.6000	0.6200	0.6200	29,900
Jan 04, 2024	0.6200	0.6300	0.5900	0.6200	0.6200	37,000
Jan 03, 2024	0.6200	0.6300	0.5800	0.6200	0.6200	57,600
Jan 02, 2024	0.5900	0.6300	0.5900	0.6200	0.6200	108,000
Dec 29, 2023	0.6000	0.6100	0.5700	0.5900	0.5900	140,300
Dec 28, 2023	0.5700	0.6000	0.5600	0.5900	0.5900	197,500
Dec 27, 2023	0.6000	0.6200	0.5500	0.5700	0.5700	181,000
Dec 26, 2023	0.5700	0.6100	0.5700	0.6000	0.6000	124,300
Dec 22, 2023	0.5600	0.5600	0.5400	0.5500	0.5500	67,500
Dec 21, 2023	0.5700	0.5700	0.5200	0.5400	0.5400	133,900
Dec 20, 2023	0.5900	0.5900	0.5600	0.5600	0.5600	105,900
Dec 19, 2023	0.5700	0.6100	0.5700	0.5900	0.5900	92,400
Dec 18, 2023	0.6200	0.6300	0.5800	0.5800	0.5800	182,100
Dec 15, 2023	0.6600	0.6700	0.6200	0.6200	0.6200	99,100
Dec 14, 2023	0.6700	0.6800	0.6000	0.6200	0.6200	111,800
Dec 13, 2023	0.7100	0.7100	0.6500	0.6500	0.6500	53,300
Dec 12, 2023	0.6900	0.7000	0.6700	0.6700	0.6700	26,300
Dec 11, 2023	0.7200	0.7200	0.6700	0.6900	0.6900	53,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,009.27+4,983.46(+6.15%)

VBI Vaccines Inc. (VBIV)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,009.27
+4,983.46(+6.15%)