Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

0.0653 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 7, 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 31, 2024 0.6200 0.6200 0.6003 0.6125 41,724 +0.01(+1.91%)
May 30, 2024 0.6300 0.6299 0.5688 0.6010 90,440 +0.01(+2.04%)
May 29, 2024 0.6503 0.6683 0.5600 0.5890 318,173 -0.05(-7.97%)
May 28, 2024 0.6500 0.6599 0.6400 0.6400 54,734 -0.01(-1.39%)
May 24, 2024 0.6337 0.6500 0.6250 0.6490 50,734 +0.02(+3.02%)
May 23, 2024 0.6600 0.6600 0.6250 0.6300 102,581 -0.01(-1.56%)
May 22, 2024 0.6494 0.6571 0.6300 0.6400 49,256 -0.01(-1.45%)
May 21, 2024 0.6399 0.6495 0.6251 0.6494 57,121 +0.01(+1.69%)
May 20, 2024 0.6490 0.6500 0.6225 0.6386 174,007 +0.01(+1.37%)
May 17, 2024 0.6500 0.6500 0.6200 0.6300 143,916 -0.02(-3.02%)
May 16, 2024 0.6473 0.6543 0.6104 0.6496 137,274 -0.01(-1.13%)
May 15, 2024 0.6435 0.6700 0.6300 0.6570 253,837 +0.02(+3.16%)
May 14, 2024 0.6290 0.6391 0.6150 0.6369 55,329 +0.00(+0.70%)
May 13, 2024 0.6100 0.6400 0.6014 0.6325 135,943 +0.01(+2.02%)
May 10, 2024 0.6200 0.6300 0.5908 0.6200 121,797 +0.02(+2.77%)
May 09, 2024 0.5970 0.6200 0.5800 0.6033 36,329 +0.00(+0.55%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.