Free Trial

VBI Vaccines (VBIV) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free VBIV Stock Alerts
$0.63
+0.02 (+3.61%)
(As of 10:18 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

VBI Vaccines Stock Price Performance

5 Day
Performance
+5.10%
1 Month
Performance
-2.81%
3 Month
Performance
-8.80%
6 Month
Performance
+3.35%
Year-To-Date
Performance
+5.55%
1 Year
Performance
-80.50%
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 Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

VBIV Stock Chart for Friday, May, 10, 2024

VBIV Chart by TradingView

VBI Vaccines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
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

Related Companies:
This page (NASDAQ:VBIV) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society