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 (%)
Jul 31, 2015 5.980 6.110 5.860 6.000 41,652 +0.02(+0.33%)
Jul 30, 2015 6.290 6.290 5.950 5.980 53,692 -0.25(-4.01%)
Jul 29, 2015 6.140 6.310 6.120 6.230 18,638 +0.08(+1.35%)
Jul 28, 2015 6.160 6.508 6.120 6.147 28,906 -0.13(-2.12%)
Jul 27, 2015 6.545 6.545 6.130 6.280 76,027 -0.30(-4.56%)
Jul 24, 2015 6.750 6.820 6.530 6.580 38,886 -0.19(-2.81%)
Jul 23, 2015 6.870 6.960 6.762 6.770 36,350 -0.02(-0.29%)
Jul 22, 2015 7.000 7.200 6.690 6.790 174,927 -0.13(-1.88%)
Jul 21, 2015 6.500 6.920 6.300 6.920 72,881 +0.45(+6.96%)
Jul 20, 2015 6.700 6.916 6.430 6.470 63,097 -0.22(-3.29%)
Jul 17, 2015 6.920 6.930 6.610 6.690 43,489 -0.09(-1.33%)
Jul 16, 2015 6.830 6.950 6.700 6.780 81,224 -0.02(-0.29%)
Jul 15, 2015 6.690 6.950 6.610 6.800 97,959 +0.05(+0.74%)
Jul 14, 2015 6.520 6.820 6.390 6.750 125,602 +0.39(+6.13%)
Jul 13, 2015 6.200 6.690 6.070 6.360 167,754 +0.17(+2.75%)
Jul 10, 2015 5.900 6.220 5.900 6.190 78,574 +0.32(+5.45%)
Jul 09, 2015 5.850 5.990 5.810 5.870 78,588 -0.13(-2.17%)
Jul 08, 2015 6.080 6.110 5.890 6.000 50,204 -0.10(-1.64%)
Jul 07, 2015 6.240 6.300 5.860 6.100 72,116 -0.14(-2.24%)
Jul 06, 2015 6.150 6.250 5.998 6.240 34,526 -0.01(-0.16%)
Jul 02, 2015 6.170 6.250 6.250 6.250 76,500 +0.05(+0.81%)
Jul 01, 2015 6.230 6.340 5.860 6.200 180,932 +0.03(+0.49%)
Jun 30, 2015 6.040 6.325 6.040 6.170 56,402 +0.13(+2.15%)
Jun 29, 2015 6.310 6.310 5.700 6.040 119,319 -0.39(-6.07%)
Jun 26, 2015 6.860 6.860 6.300 6.430 115,447 -0.42(-6.13%)
Jun 25, 2015 6.990 6.990 6.742 6.850 124,394 -0.07(-1.01%)
Jun 24, 2015 6.280 7.014 6.240 6.920 439,413 +0.58(+9.15%)
Jun 23, 2015 6.340 6.380 6.050 6.340 138,330 +0.12(+1.93%)
Jun 22, 2015 5.930 6.420 5.840 6.220 450,294 +0.28(+4.71%)
Jun 19, 2015 5.901 6.000 5.865 5.940 30,734 +0.01(+0.17%)
Jun 18, 2015 5.950 6.150 5.860 5.930 71,286 -0.01(-0.17%)
Jun 17, 2015 6.180 6.207 5.690 5.940 308,593 -0.24(-3.88%)
Jun 16, 2015 6.280 6.400 6.140 6.180 102,838 -0.23(-3.59%)
Jun 15, 2015 6.430 6.450 6.200 6.410 133,778 +0.13(+2.07%)
Jun 12, 2015 6.350 6.394 6.160 6.280 110,850 -0.13(-2.03%)
Jun 11, 2015 6.500 6.560 6.150 6.410 229,166 -0.11(-1.69%)
Jun 10, 2015 6.450 6.740 6.410 6.520 217,962 +0.02(+0.31%)
Jun 09, 2015 7.100 7.100 6.470 6.500 316,357 -0.55(-7.80%)
Jun 08, 2015 7.540 7.680 7.020 7.050 227,742 -0.45(-6.00%)
Jun 05, 2015 7.450 7.850 7.410 7.500 471,600 +0.05(+0.67%)
Jun 04, 2015 7.570 8.080 7.210 7.450 337,096 -0.13(-1.72%)
Jun 03, 2015 7.320 7.580 6.920 7.580 583,473 +0.18(+2.43%)
Jun 02, 2015 8.280 8.280 7.320 7.400 1,243,628 -0.75(-9.20%)
Jun 01, 2015 8.960 9.130 7.950 8.150 4,470,147 +0.10(+1.24%)
May 29, 2015 7.320 8.700 7.080 8.050 4,103,502 +0.67(+9.08%)
May 28, 2015 7.370 7.800 6.910 7.380 1,150,294 +0.08(+1.10%)
May 27, 2015 6.780 7.940 6.530 7.300 2,475,615 -0.05(-0.68%)
May 26, 2015 5.370 8.060 5.310 7.350 9,310,703 +2.10(+40.00%)
May 22, 2015 5.580 5.250 5.250 5.250 687,300 +0.20(+3.96%)
May 21, 2015 5.430 5.600 5.010 5.050 273,926 -0.53(-9.50%)
May 20, 2015 5.000 5.624 4.860 5.580 521,053 +0.52(+10.28%)
May 19, 2015 5.550 5.628 4.970 5.060 901,089 -0.49(-8.83%)
May 18, 2015 5.960 6.120 5.520 5.550 738,106 -0.21(-3.65%)
May 15, 2015 5.960 6.320 5.600 5.760 3,189,080 -0.68(-10.56%)
May 14, 2015 5.050 7.090 5.050 6.440 16,715,180 +2.36(+57.84%)
May 13, 2015 4.010 4.080 3.700 4.080 80,200 +0.13(+3.29%)
May 12, 2015 4.280 4.280 3.710 3.950 89,312 -0.11(-2.71%)
May 11, 2015 3.750 4.200 3.690 4.060 121,734 +0.33(+8.85%)
May 08, 2015 3.730 3.780 3.680 3.730 33,780 +0.07(+1.91%)
May 07, 2015 3.720 3.860 3.602 3.660 41,394 -0.06(-1.61%)
May 06, 2015 3.900 3.900 3.680 3.720 50,799 -0.22(-5.58%)
May 05, 2015 4.160 4.190 3.830 3.940 65,592 -0.18(-4.37%)
May 04, 2015 3.770 4.240 3.770 4.120 117,977 +0.41(+11.05%)
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.