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 (%)
Mar 31, 2017 5.350 5.500 5.323 5.500 64,130 +0.10(+1.85%)
Mar 30, 2017 5.550 5.600 5.300 5.400 98,563 -0.15(-2.70%)
Mar 29, 2017 5.600 5.600 5.450 5.550 54,833 +0.00(+0.00%)
Mar 28, 2017 5.700 5.700 5.450 5.550 75,617 -0.10(-1.77%)
Mar 27, 2017 5.650 5.700 5.550 5.650 55,499 +0.00(+0.00%)
Mar 24, 2017 5.750 5.900 5.450 5.650 137,955 +0.10(+1.80%)
Mar 23, 2017 5.000 5.550 5.000 5.550 411,895 +1.05(+23.33%)
Mar 22, 2017 5.650 5.700 4.200 4.500 413,047 -1.20(-21.05%)
Mar 21, 2017 5.950 6.000 5.650 5.700 106,756 -0.20(-3.39%)
Mar 20, 2017 5.800 5.950 5.800 5.900 55,538 +0.10(+1.72%)
Mar 17, 2017 5.850 5.879 5.700 5.800 37,462 +0.00(+0.00%)
Mar 16, 2017 5.900 5.900 5.800 5.800 39,699 -0.10(-1.69%)
Mar 15, 2017 6.000 6.000 5.600 5.900 131,929 +0.00(+0.00%)
Mar 14, 2017 6.150 6.200 5.900 5.900 51,620 -0.20(-3.28%)
Mar 13, 2017 6.350 6.500 5.900 6.100 170,429 -0.15(-2.40%)
Mar 10, 2017 6.000 6.500 5.975 6.250 236,933 +0.25(+4.17%)
Mar 09, 2017 6.000 6.000 5.900 6.000 71,898 +0.00(+0.00%)
Mar 08, 2017 5.650 6.000 5.600 6.000 318,067 +0.30(+5.26%)
Mar 07, 2017 5.649 5.700 5.600 5.700 36,260 +0.10(+1.79%)
Mar 06, 2017 5.650 5.800 5.550 5.600 52,110 -0.15(-2.57%)
Mar 03, 2017 5.750 5.800 5.700 5.748 60,627 -0.05(-0.90%)
Mar 02, 2017 5.750 5.800 5.650 5.800 38,952 +0.05(+0.87%)
Mar 01, 2017 5.750 5.800 5.550 5.750 42,223 +0.00(+0.00%)
Feb 28, 2017 5.650 5.750 5.600 5.750 42,692 +0.10(+1.77%)
Feb 27, 2017 5.550 5.675 5.550 5.650 44,804 +0.05(+0.89%)
Feb 24, 2017 5.550 5.691 5.550 5.600 16,670 -0.05(-0.88%)
Feb 23, 2017 5.800 5.800 5.550 5.650 43,028 -0.15(-2.59%)
Feb 22, 2017 5.800 5.800 5.700 5.800 42,571 +0.00(+0.00%)
Feb 21, 2017 5.750 5.900 5.709 5.800 204,062 +0.20(+3.57%)
Feb 17, 2017 5.600 5.600 5.600 0 +0.00(+0.00%)
Feb 16, 2017 5.700 5.725 5.550 5.600 49,285 -0.05(-0.88%)
Feb 15, 2017 5.650 5.725 5.650 5.650 63,775 +0.00(+0.00%)
Feb 14, 2017 5.600 5.700 5.550 5.650 35,306 +0.10(+1.80%)
Feb 13, 2017 5.500 5.600 5.500 5.550 48,725 +0.05(+0.91%)
Feb 10, 2017 5.750 5.850 5.500 5.500 169,399 -0.30(-5.17%)
Feb 09, 2017 5.600 5.900 5.550 5.800 196,430 +0.20(+3.57%)
Feb 08, 2017 5.500 5.600 5.500 5.600 46,684 +0.10(+1.82%)
Feb 07, 2017 5.550 5.600 5.500 5.500 70,588 -0.05(-0.90%)
Feb 06, 2017 5.400 5.550 5.400 5.550 41,042 +0.15(+2.78%)
Feb 03, 2017 5.400 5.500 5.400 5.400 70,738 -0.10(-1.82%)
Feb 02, 2017 5.250 5.500 5.200 5.500 104,180 +0.25(+4.76%)
Feb 01, 2017 5.250 5.300 5.150 5.250 30,053 +0.05(+0.96%)
Jan 31, 2017 5.100 5.200 5.100 5.200 38,405 +0.10(+1.96%)
Jan 30, 2017 5.300 5.300 5.100 5.100 68,692 -0.15(-2.86%)
Jan 27, 2017 5.274 5.274 5.150 5.250 29,681 +0.05(+0.96%)
Jan 26, 2017 5.200 5.350 5.100 5.200 119,258 -0.03(-0.66%)
Jan 25, 2017 5.050 5.300 5.050 5.234 84,379 +0.13(+2.64%)
Jan 24, 2017 5.000 5.100 4.950 5.100 42,613 +0.15(+3.03%)
Jan 23, 2017 5.000 5.000 4.950 4.950 69,229 -0.10(-1.98%)
Jan 20, 2017 5.050 5.050 5.000 5.050 30,237 +0.00(+0.00%)
Jan 19, 2017 5.150 5.200 5.050 5.050 42,444 -0.10(-1.94%)
Jan 18, 2017 5.150 5.200 5.100 5.150 39,718 -0.05(-0.96%)
Jan 17, 2017 5.250 5.275 5.100 5.200 80,027 -0.05(-0.95%)
Jan 13, 2017 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 12, 2017 5.250 5.300 5.150 5.250 128,223 +0.00(+0.00%)
Jan 11, 2017 5.100 5.350 5.100 5.250 207,633 +0.15(+2.94%)
Jan 10, 2017 5.100 5.250 5.000 5.100 38,789 +0.00(+0.00%)
Jan 09, 2017 5.300 5.450 5.050 5.100 228,717 +0.00(+0.00%)
Jan 06, 2017 5.000 5.150 5.000 5.100 84,910 +0.10(+2.00%)
Jan 05, 2017 5.050 5.050 4.950 5.000 40,414 +0.00(+0.00%)
Jan 04, 2017 5.100 5.100 4.950 5.000 94,822 -0.05(-0.99%)
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.