Free Trial

VBI Vaccines (VBIV) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free VBIV Stock Alerts
$0.58
+0.01 (+1.75%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

VBI Vaccines Stock Price Performance

5 Day
Performance
+1.50%
1 Month
Performance
-22.56%
3 Month
Performance
-15.44%
6 Month
Performance
-6.14%
Year-To-Date
Performance
-0.83%
1 Year
Performance
-80.18%
Receive VBIV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VBI Vaccines and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

VBIV Stock Chart for Friday, May, 3, 2024

VBIV Chart by TradingView

VBI Vaccines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$0.57$0.58
+2.30%		$0.59$0.5682,412 shs$16.71 million
05/01/2024$0.57$0.57
-0.26%		$0.58$0.5671,760 shs$16.19 million
04/30/2024$0.56$0.57
+1.24%		$0.57$0.54115,430 shs$16.23 million
04/29/2024$0.57$0.56
-1.74%		$0.59$0.53483,754 shs$16.04 million
04/26/2024$0.60$0.57
-4.24%		$0.60$0.56187,246 shs$16.32 million
04/25/2024$0.59$0.60
+1.59%		$0.60$0.56123,634 shs$17.04 million
04/24/2024$0.61$0.59
-3.04%		$0.61$0.58130,137 shs$16.78 million
04/23/2024$0.60$0.61
+0.91%		$0.62$0.58112,934 shs$17.30 million
04/22/2024$0.63$0.60
-4.84%		$0.66$0.58302,393 shs$17.14 million
04/19/2024$0.63$0.63
+0.64%		$0.65$0.61163,515 shs$18.02 million
04/18/2024$0.61$0.63
+3.40%		$0.64$0.58179,877 shs$14.92 million
04/17/2024$0.62$0.61
-1.77%		$0.65$0.58373,465 shs$14.43 million
04/16/2024$0.58$0.62
+6.90%		$0.64$0.56469,600 shs$14.69 million
04/15/2024$0.58$0.58$0.58$0.55273,042 shs$13.74 million
04/12/2024$0.60$0.58
-3.33%		$0.61$0.55505,812 shs$13.74 million
04/11/2024$0.64$0.60
-5.96%		$0.63$0.55611,297 shs$14.21 million
04/10/2024$0.66$0.64
-3.33%		$0.73$0.571.69 million shs$15.11 million
04/09/2024$0.92$0.66
-28.34%		$1.35$0.656.74 million shs$15.64 million
04/08/2024$0.71$0.92
+29.72%		$0.98$0.701.43 million shs$21.82 million
04/05/2024$0.67$0.71
+6.26%		$0.72$0.65235,992 shs$16.82 million
04/04/2024$0.75$0.67
-11.18%		$0.77$0.661.87 million shs$15.83 million
04/03/2024$0.70$0.75
+7.47%		$0.77$0.662.67 million shs$17.82 million
04/02/2024$0.62$0.70
+13.25%		$0.73$0.593.86 million shs$16.58 million
04/01/2024$0.60$0.62
+2.57%		$0.63$0.60171,407 shs$14.64 million
03/29/2024$0.60$0.60$0.61$0.59128,704 shs$14.28 million
03/28/2024$0.58$0.60
+3.90%		$0.61$0.59125,291 shs$14.28 million
03/27/2024$0.58$0.58$0.59$0.5690,814 shs$13.74 million
03/26/2024$0.57$0.58
+0.89%		$0.59$0.5836,652 shs$13.74 million
03/25/2024$0.58$0.57
-0.05%		$0.59$0.5634,132 shs$13.62 million
03/22/2024$0.57$0.58
+1.81%		$0.59$0.5648,163 shs$13.63 million
03/21/2024$0.58$0.57
-1.74%		$0.60$0.5690,415 shs$13.39 million
03/20/2024$0.56$0.58
+2.29%		$0.60$0.5872,746 shs$13.62 million
03/19/2024$0.57$0.56
-1.40%		$0.59$0.5628,154 shs$13.32 million
03/18/2024$0.56$0.57
+1.68%		$0.59$0.5751,553 shs$13.51 million
03/15/2024$0.59$0.56
-4.92%		$0.60$0.5644,631 shs$13.28 million
03/14/2024$0.59$0.59
-0.05%		$0.61$0.5781,668 shs$13.97 million
03/13/2024$0.60$0.59
-0.91%		$0.63$0.5945,503 shs$13.98 million
03/12/2024$0.60$0.60
-0.77%		$0.63$0.5985,255 shs$14.11 million
03/11/2024$0.58$0.60
+3.45%		$0.64$0.58170,956 shs$14.21 million
03/08/2024$0.58$0.58
-0.84%		$0.59$0.56111,948 shs$13.74 million
Could Your Accounts Be Frozen? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/07/2024$0.60$0.58
-1.70%		$0.60$0.5736,669 shs$13.86 million
03/06/2024$0.58$0.60
+2.23%		$0.60$0.5842,500 shs$14.09 million
03/05/2024$0.60$0.58
-2.43%		$0.60$0.57131,582 shs$13.79 million
03/04/2024$0.59$0.60
+1.10%		$0.60$0.57108,678 shs$14.13 million
03/01/2024$0.58$0.59
+1.72%		$0.60$0.5775,887 shs$13.98 million
02/29/2024$0.57$0.58
+2.64%		$0.59$0.5692,190 shs$13.74 million
02/28/2024$0.57$0.57
+0.02%		$0.59$0.5662,521 shs$13.39 million
02/27/2024$0.58$0.57
-3.10%		$0.59$0.5668,248 shs$13.39 million
02/26/2024$0.57$0.58
+2.28%		$0.60$0.5649,149 shs$13.81 million
02/23/2024$0.57$0.57
+0.90%		$0.60$0.5721,063 shs$13.51 million
02/22/2024$0.63$0.57
-10.46%		$0.65$0.55198,171 shs$13.39 million
02/21/2024$0.63$0.63
+0.14%		$0.65$0.60179,712 shs$14.95 million
02/20/2024$0.65$0.63
-2.49%		$0.65$0.60166,586 shs$14.93 million
02/19/2024$0.65$0.65$0.70$0.60397,500 shs$15.31 million
02/16/2024$0.60$0.65
+7.68%		$0.70$0.60396,795 shs$15.31 million
02/15/2024$0.58$0.60
+4.18%		$0.68$0.561.34 million shs$14.22 million
02/14/2024$0.66$0.58
-12.73%		$0.73$0.531.00 million shs$13.65 million
02/13/2024$0.69$0.66
-4.49%		$0.70$0.6577,562 shs$15.64 million
02/12/2024$0.68$0.69
+1.63%		$0.70$0.6757,394 shs$16.37 million
02/09/2024$0.65$0.68
+4.52%		$0.69$0.6640,840 shs$16.11 million
02/08/2024$0.64$0.65
+1.80%		$0.69$0.6331,899 shs$15.41 million
02/07/2024$0.65$0.64
-1.39%		$0.65$0.6176,550 shs$15.14 million
02/06/2024$0.66$0.65
-2.54%		$0.70$0.6481,753 shs$15.35 million
02/05/2024$0.69$0.66
-3.50%		$0.70$0.6283,374 shs$15.75 million
02/02/2024$0.71$0.69
-3.50%		$0.74$0.6569,127 shs$16.32 million

Related Companies:
This page (NASDAQ:VBIV) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
New Trump Bombshell
The Freeport Society