Free Trial
→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad) Free VBIV Stock Alerts

VBI Vaccines (VBIV) Stock Chart & Stock Price History

$0.56
+0.02 (+3.71%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

VBI Vaccines Stock Price Performance

5 Day
Performance
-8.38%
1 Month
Performance
-13.88%
3 Month
Performance
-2.47%
6 Month
Performance
-12.26%
Year-To-Date
Performance
-4.71%
1 Year
Performance
-56.94%
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 Monument Traders Alliance
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... In fact, it just detected a move happening this MONDAY.
See here to see the full details.

VBIV Stock Chart for Saturday, July, 27, 2024

VBIV Chart by TradingView

VBI Vaccines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$0.54$0.56
+3.67%		$0.57$0.5395,521 shs$16.06 million
07/25/2024$0.56$0.54
-3.98%		$0.55$0.51177,535 shs$15.49 million
07/24/2024$0.59$0.56
-4.66%		$0.59$0.45510,883 shs$16.13 million
07/23/2024$0.61$0.59
-3.45%		$0.63$0.56360,360 shs$16.92 million
07/22/2024$0.59$0.61
+2.71%		$0.63$0.58370,232 shs$17.52 million
07/19/2024$0.66$0.59
-9.86%		$0.68$0.59233,471 shs$17.06 million
07/18/2024$0.73$0.66
-9.59%		$0.75$0.61122,968 shs$18.93 million
07/17/2024$0.73$0.73
-0.40%		$0.77$0.7079,114 shs$20.94 million
07/16/2024$0.76$0.73
-3.88%		$0.79$0.7266,152 shs$21.02 million
07/15/2024$0.79$0.76
-3.11%		$0.79$0.7585,753 shs$21.87 million
07/12/2024$0.78$0.79
+1.08%		$0.81$0.74151,237 shs$22.60 million
07/11/2024$0.75$0.78
+3.64%		$0.78$0.7251,913 shs$22.36 million
07/10/2024$0.75$0.75
+0.81%		$0.77$0.7290,193 shs$21.57 million
07/09/2024$0.75$0.75
-0.92%		$0.77$0.7266,584 shs$21.40 million
07/08/2024$0.73$0.75
+2.59%		$0.77$0.7256,224 shs$21.60 million
07/05/2024$0.75$0.73
-2.09%		$0.77$0.7078,358 shs$21.05 million
07/04/2024$0.75$0.75$0.78$0.71160,882 shs$21.50 million
07/03/2024$0.71$0.75
+5.44%		$0.78$0.71159,682 shs$21.50 million
07/02/2024$0.69$0.71
+2.75%		$0.78$0.68384,452 shs$20.39 million
07/01/2024$0.66$0.69
+4.85%		$0.70$0.6676,134 shs$19.85 million
06/28/2024$0.65$0.66
+1.54%		$0.67$0.61601,236 shs$18.93 million
06/27/2024$0.64$0.65
+1.56%		$0.66$0.63211,323 shs$18.64 million
06/26/2024$0.65$0.64
-0.78%		$0.65$0.63329,239 shs$18.36 million
06/25/2024$0.62$0.65
+3.23%		$0.65$0.61420,466 shs$18.50 million
06/24/2024$0.60$0.62
+4.48%		$0.63$0.6089,692 shs$17.92 million
06/21/2024$0.59$0.60
+2.01%		$0.60$0.57144,206 shs$17.15 million
06/20/2024$0.60$0.59
-1.55%		$0.61$0.57102,943 shs$16.81 million
06/19/2024$0.60$0.60$0.62$0.58130,909 shs$17.08 million
06/18/2024$0.57$0.60
+3.82%		$0.62$0.58129,810 shs$17.08 million
06/17/2024$0.60$0.57
-3.61%		$0.60$0.56111,519 shs$16.45 million
06/14/2024$0.58$0.60
+2.55%		$0.61$0.5944,367 shs$17.07 million
06/13/2024$0.60$0.58
-3.78%		$0.62$0.57118,384 shs$16.64 million
06/12/2024$0.61$0.60
-1.15%		$0.63$0.60189,719 shs$17.29 million
06/11/2024$0.59$0.61
+4.27%		$0.61$0.5869,032 shs$17.50 million
06/10/2024$0.60$0.59
-1.91%		$0.61$0.57125,256 shs$16.78 million
06/07/2024$0.61$0.60
-2.07%		$0.62$0.5745,414 shs$17.11 million
06/06/2024$0.60$0.61
+0.83%		$0.63$0.6074,128 shs$17.47 million
06/05/2024$0.60$0.60
+1.50%		$0.62$0.58108,603 shs$17.32 million
06/04/2024$0.61$0.60
-2.44%		$0.62$0.5855,361 shs$17.07 million
06/03/2024$0.61$0.61
-0.41%		$0.63$0.57125,195 shs$17.50 million
This student turned $1,300 into $45,000 in just 4 Months! (Ad)

With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... In fact, it just detected a move happening this MONDAY.

See here to see the full details.
05/31/2024$0.60$0.61
+1.91%		$0.62$0.6041,134 shs$17.57 million
05/30/2024$0.59$0.60
+2.04%		$0.63$0.5790,165 shs$17.24 million
05/29/2024$0.64$0.59
-7.97%		$0.66$0.56307,757 shs$16.89 million
05/28/2024$0.65$0.64
-1.39%		$0.66$0.6454,654 shs$18.36 million
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

Related Companies:
This page (NASDAQ:VBIV) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored