Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vascular Biogen. Ord (NQ: VBLT )

0.1560 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 16, 2023 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 (%)
Feb 26, 2021 1.770 1.860 1.710 1.810 839,100 -0.01(-0.55%)
Feb 25, 2021 1.970 1.980 1.770 1.820 1,575,924 -0.14(-7.14%)
Feb 24, 2021 2.050 2.100 1.900 1.960 2,586,456 -0.10(-4.85%)
Feb 23, 2021 2.730 3.170 1.920 2.060 27,143,808 -0.17(-7.62%)
Feb 22, 2021 2.770 2.830 2.210 2.230 2,526,463 -0.32(-12.55%)
Feb 19, 2021 2.480 2.550 2.470 2.550 253,400 +0.04(+1.59%)
Feb 18, 2021 2.450 2.510 2.380 2.510 523,341 -0.01(-0.40%)
Feb 17, 2021 2.540 2.570 2.461 2.520 297,061 -0.06(-2.33%)
Feb 16, 2021 2.700 2.720 2.550 2.580 561,237 +0.03(+1.18%)
Feb 12, 2021 2.510 2.550 2.426 2.550 316,700 +0.03(+1.19%)
Feb 11, 2021 2.620 2.640 2.350 2.520 524,979 -0.08(-3.08%)
Feb 10, 2021 2.330 2.640 2.330 2.600 1,226,424 +0.29(+12.55%)
Feb 09, 2021 2.530 2.580 2.170 2.310 2,005,844 -0.15(-6.10%)
Feb 08, 2021 2.500 2.580 2.410 2.460 845,072 +0.07(+2.93%)
Feb 05, 2021 2.350 2.430 2.250 2.390 469,300 +0.05(+2.14%)
Feb 04, 2021 2.350 2.350 2.190 2.340 677,495 +0.05(+2.18%)
Feb 03, 2021 2.380 2.405 2.210 2.290 616,737 -0.10(-4.18%)
Feb 02, 2021 2.500 2.500 2.320 2.390 297,110 -0.05(-2.05%)
Feb 01, 2021 2.510 2.560 2.370 2.440 441,509 -0.05(-2.01%)
Jan 29, 2021 2.350 2.590 2.310 2.490 691,600 -0.03(-1.19%)
Jan 28, 2021 2.620 2.690 2.350 2.520 562,280 -0.11(-4.18%)
Jan 27, 2021 2.810 2.810 2.510 2.630 638,031 -0.09(-3.31%)
Jan 26, 2021 2.960 3.040 2.620 2.720 1,112,043 -0.19(-6.53%)
Jan 25, 2021 2.980 3.050 2.750 2.910 982,655 +0.22(+8.18%)
Jan 22, 2021 2.690 3.090 2.560 2.690 3,436,900 +0.13(+5.08%)
Jan 21, 2021 2.540 2.600 2.510 2.560 415,372 +0.06(+2.40%)
Jan 20, 2021 2.500 2.540 2.450 2.500 282,805 +0.00(+0.00%)
Jan 19, 2021 2.580 2.670 2.450 2.500 633,253 +0.00(+0.00%)
Jan 15, 2021 2.500 2.600 2.430 2.500 546,200 +0.09(+3.73%)
Jan 14, 2021 2.450 2.480 2.370 2.410 265,490 -0.02(-0.82%)
Jan 13, 2021 2.340 2.440 2.330 2.430 195,247 +0.10(+4.29%)
Jan 12, 2021 2.450 2.450 2.310 2.330 178,028 -0.08(-3.32%)
Jan 11, 2021 2.450 2.490 2.355 2.410 388,931 -0.04(-1.63%)
Jan 08, 2021 2.450 2.460 2.200 2.450 404,500 +0.05(+2.08%)
Jan 07, 2021 2.000 2.440 1.930 2.400 974,349 +0.43(+21.83%)
Jan 06, 2021 2.000 2.020 1.920 1.970 208,185 -0.01(-0.51%)
Jan 05, 2021 1.980 2.050 1.953 1.980 111,970 -0.01(-0.50%)
Jan 04, 2021 1.930 2.000 1.851 1.990 171,274 +0.10(+5.29%)
Dec 31, 2020 1.890 1.890 1.890 510,678 -0.11(-5.50%)
Dec 30, 2020 1.940 2.020 1.900 2.000 510,678 +0.10(+5.26%)
Dec 29, 2020 1.890 1.950 1.830 1.900 83,824 +0.04(+2.15%)
Dec 28, 2020 1.910 1.980 1.830 1.860 169,651 -0.06(-3.12%)
Dec 24, 2020 1.960 2.060 1.910 1.920 174,900 -0.04(-2.04%)
Dec 23, 2020 1.880 1.980 1.880 1.960 235,554 +0.06(+3.16%)
Dec 22, 2020 2.000 2.050 1.890 1.900 458,658 -0.04(-2.06%)
Dec 21, 2020 1.810 1.960 1.790 1.940 405,248 +0.01(+0.52%)
Dec 18, 2020 1.940 2.030 1.850 1.930 801,300 +0.02(+1.05%)
Dec 17, 2020 1.840 1.920 1.800 1.910 269,055 +0.11(+6.11%)
Dec 16, 2020 1.790 1.859 1.730 1.800 325,508 +0.01(+0.56%)
Dec 15, 2020 1.760 1.900 1.590 1.790 612,003 +0.04(+2.29%)
Dec 14, 2020 1.830 1.930 1.720 1.750 733,746 +0.00(+0.00%)
Dec 11, 2020 1.580 1.939 1.540 1.750 1,442,100 +0.20(+12.90%)
Dec 10, 2020 1.380 1.580 1.340 1.550 437,962 +0.13(+9.15%)
Dec 09, 2020 1.480 1.500 1.410 1.420 137,350 -0.03(-2.07%)
Dec 08, 2020 1.440 1.480 1.426 1.450 145,555 +0.02(+1.40%)
Dec 07, 2020 1.520 1.550 1.390 1.430 601,092 -0.05(-3.38%)
Dec 04, 2020 1.420 1.480 1.410 1.480 180,500 +0.05(+3.50%)
Dec 03, 2020 1.450 1.460 1.320 1.430 325,370 -0.04(-2.72%)
Dec 02, 2020 1.400 1.480 1.300 1.470 713,845 +0.12(+8.89%)
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.