Free Trial

VBI Vaccines (VBIV) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free vbiv Stock Alerts
$0.65
+0.02 (+3.02%)
(As of 05/24/2024 04:00 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

VBI Vaccines Stock Price Performance

5 Day
Performance
+3.02%
1 Month
Performance
+13.07%
3 Month
Performance
+14.85%
6 Month
Performance
+6.39%
Year-To-Date
Performance
+10.47%
1 Year
Performance
-77.43%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

VBIV Stock Chart for Tuesday, May, 28, 2024

VBIV Chart by TradingView

VBI Vaccines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.65$0.65$0.65$0.6350,700 shs$18.61 million
05/24/2024$0.63$0.65
+3.02%		$0.65$0.6350,733 shs$18.61 million
05/23/2024$0.64$0.63
-1.56%		$0.66$0.63102,572 shs$18.07 million
05/22/2024$0.65$0.64
-1.45%		$0.66$0.6348,256 shs$18.36 million
05/21/2024$0.64$0.65
+1.69%		$0.65$0.6356,916 shs$18.63 million
05/20/2024$0.63$0.64
+1.37%		$0.65$0.62172,699 shs$18.32 million
05/17/2024$0.65$0.63
-3.02%		$0.65$0.62143,715 shs$18.07 million
05/16/2024$0.66$0.65
-1.13%		$0.65$0.61136,425 shs$18.63 million
05/15/2024$0.64$0.66
+3.16%		$0.67$0.63251,883 shs$18.84 million
05/14/2024$0.63$0.64
+0.70%		$0.64$0.6255,033 shs$18.27 million
05/13/2024$0.62$0.63
+2.02%		$0.64$0.60135,934 shs$18.14 million
05/10/2024$0.60$0.62
+2.77%		$0.63$0.59121,604 shs$17.78 million
05/09/2024$0.60$0.60
+0.55%		$0.62$0.5835,748 shs$17.30 million
05/08/2024$0.60$0.60
-0.33%		$0.62$0.5938,563 shs$17.21 million
05/07/2024$0.60$0.60
+0.35%		$0.63$0.58109,052 shs$17.27 million
05/06/2024$0.59$0.60
+1.68%		$0.60$0.56138,068 shs$17.21 million
05/03/2024$0.58$0.59
+1.27%		$0.61$0.57165,340 shs$16.92 million
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (NASDAQ:VBIV) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon’s New Device is About to Shock the World
InvestorPlace
WARNING about the death of the U.S. dollar…
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange