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 29, 2022 0.2300 0.2500 0.2197 0.2200 12,751,947 -0.02(-7.87%)
Jul 28, 2022 0.2400 0.2499 0.2210 0.2388 7,186,175 -0.01(-4.86%)
Jul 27, 2022 0.2270 0.2650 0.2161 0.2510 20,184,184 +0.02(+10.23%)
Jul 26, 2022 0.2570 0.2680 0.2186 0.2277 14,536,196 -0.02(-9.03%)
Jul 25, 2022 0.3000 0.3150 0.2415 0.2503 9,259,220 -0.07(-22.98%)
Jul 22, 2022 0.3762 0.3762 0.3181 0.3250 6,952,842 -0.05(-13.59%)
Jul 21, 2022 0.4013 0.4098 0.3697 0.3761 9,211,754 -0.05(-11.51%)
Jul 20, 2022 0.4313 0.4777 0.4000 0.4250 28,311,516 -1.62(-79.27%)
Jul 19, 2022 2.040 2.100 2.030 2.050 2,487,170 +0.02(+0.99%)
Jul 18, 2022 2.120 2.131 2.020 2.030 324,707 -0.06(-2.87%)
Jul 15, 2022 1.980 2.090 1.900 2.090 244,950 +0.21(+11.17%)
Jul 14, 2022 1.970 1.970 1.810 1.880 219,000 -0.11(-5.53%)
Jul 13, 2022 2.090 2.090 1.900 1.990 194,549 -0.11(-5.24%)
Jul 12, 2022 2.110 2.180 2.051 2.100 284,095 +0.01(+0.48%)
Jul 11, 2022 2.010 2.200 2.000 2.090 321,364 +0.05(+2.45%)
Jul 08, 2022 1.860 2.070 1.780 2.040 186,908 +0.14(+7.37%)
Jul 07, 2022 1.830 1.900 1.770 1.900 141,219 +0.10(+5.56%)
Jul 06, 2022 1.750 1.810 1.730 1.800 152,031 +0.06(+3.45%)
Jul 05, 2022 1.630 1.750 1.630 1.740 90,619 +0.11(+6.75%)
Jul 01, 2022 1.610 1.640 1.580 1.630 89,527 +0.02(+1.24%)
Jun 30, 2022 1.570 1.695 1.550 1.610 131,617 +0.03(+1.90%)
Jun 29, 2022 1.610 1.610 1.540 1.580 41,607 +0.00(+0.00%)
Jun 28, 2022 1.600 1.650 1.570 1.580 203,195 +0.00(+0.00%)
Jun 27, 2022 1.520 1.590 1.495 1.580 97,293 +0.09(+6.04%)
Jun 24, 2022 1.410 1.490 1.400 1.490 41,846 +0.09(+6.43%)
Jun 23, 2022 1.490 1.494 1.380 1.400 158,353 +0.00(+0.00%)
Jun 22, 2022 1.390 1.540 1.382 1.400 151,357 +0.01(+0.72%)
Jun 21, 2022 1.360 1.470 1.360 1.390 51,652 +0.03(+2.21%)
Jun 17, 2022 1.300 1.455 1.300 1.360 124,541 +0.06(+4.62%)
Jun 16, 2022 1.380 1.419 1.218 1.300 159,368 -0.07(-5.11%)
Jun 15, 2022 1.340 1.410 1.314 1.370 82,513 +0.01(+0.74%)
Jun 14, 2022 1.310 1.409 1.270 1.360 128,454 +0.05(+3.82%)
Jun 13, 2022 1.460 1.460 1.300 1.310 229,591 -0.16(-10.88%)
Jun 10, 2022 1.500 1.530 1.450 1.470 230,901 -0.02(-1.34%)
Jun 09, 2022 1.510 1.560 1.470 1.490 155,287 -0.06(-3.87%)
Jun 08, 2022 1.570 1.650 1.520 1.550 72,290 +0.02(+1.31%)
Jun 07, 2022 1.550 1.610 1.500 1.530 98,821 -0.02(-1.29%)
Jun 06, 2022 1.620 1.730 1.546 1.550 65,318 -0.07(-4.32%)
Jun 03, 2022 1.840 1.840 1.610 1.620 68,853 -0.02(-1.22%)
Jun 02, 2022 1.690 1.700 1.640 1.640 106,070 -0.08(-4.65%)
Jun 01, 2022 1.820 1.846 1.700 1.720 64,853 -0.12(-6.52%)
May 31, 2022 1.950 1.950 1.760 1.840 288,723 -0.11(-5.64%)
May 27, 2022 1.790 1.960 1.770 1.950 154,939 +0.18(+10.17%)
May 26, 2022 1.670 1.850 1.660 1.770 147,841 +0.09(+5.36%)
May 25, 2022 1.650 1.680 1.550 1.680 112,982 +0.06(+4.02%)
May 24, 2022 1.680 1.680 1.510 1.615 139,524 -0.04(-2.71%)
May 23, 2022 1.540 1.660 1.500 1.660 112,433 +0.10(+6.41%)
May 20, 2022 1.480 1.570 1.480 1.560 107,654 +0.01(+0.65%)
May 19, 2022 1.530 1.550 1.490 1.550 82,564 -0.02(-1.27%)
May 18, 2022 1.550 1.590 1.510 1.570 47,970 +0.03(+1.95%)
May 17, 2022 1.410 1.540 1.310 1.540 138,861 +0.08(+5.48%)
May 16, 2022 1.350 1.470 1.330 1.460 83,010 +0.11(+8.15%)
May 13, 2022 1.260 1.370 1.250 1.350 47,391 +0.09(+7.14%)
May 12, 2022 1.255 1.272 1.220 1.260 48,139 +0.04(+3.28%)
May 11, 2022 1.330 1.350 1.200 1.220 259,625 -0.13(-9.63%)
May 10, 2022 1.360 1.400 1.320 1.350 297,443 -0.01(-0.74%)
May 09, 2022 1.490 1.510 1.260 1.360 336,607 -0.18(-11.69%)
May 06, 2022 1.560 1.660 1.480 1.540 71,046 -0.01(-0.65%)
May 05, 2022 1.640 1.640 1.520 1.550 77,398 -0.07(-4.32%)
May 04, 2022 1.670 1.670 1.585 1.620 137,467 -0.07(-4.14%)
May 03, 2022 1.740 1.740 1.590 1.690 185,014 -0.01(-0.59%)
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.