S&P 500   5,088.52 (+-0.01%)
DOW   39,174.31 (+0.11%)
QQQ   437.88 (+0.25%)
AAPL   181.71 (-0.44%)
MSFT   409.64 (-0.17%)
META   483.14 (-0.18%)
GOOGL   140.09 (-2.69%)
AMZN   175.78 (+0.45%)
TSLA   197.49 (+2.88%)
NVDA   797.31 (+1.16%)
NIO   5.69 (+5.37%)
AMD   176.35 (-0.10%)
BABA   76.47 (+0.67%)
T   16.62 (-1.07%)
F   12.17 (+0.25%)
MU   90.17 (+4.85%)
CGC   3.48 (+3.57%)
GE   154.69 (+0.89%)
DIS   108.44 (+0.65%)
AMC   4.55 (+2.48%)
PFE   27.24 (-1.87%)
PYPL   59.79 (+1.06%)
XOM   104.68 (+0.81%)
S&P 500   5,088.52 (+-0.01%)
DOW   39,174.31 (+0.11%)
QQQ   437.88 (+0.25%)
AAPL   181.71 (-0.44%)
MSFT   409.64 (-0.17%)
META   483.14 (-0.18%)
GOOGL   140.09 (-2.69%)
AMZN   175.78 (+0.45%)
TSLA   197.49 (+2.88%)
NVDA   797.31 (+1.16%)
NIO   5.69 (+5.37%)
AMD   176.35 (-0.10%)
BABA   76.47 (+0.67%)
T   16.62 (-1.07%)
F   12.17 (+0.25%)
MU   90.17 (+4.85%)
CGC   3.48 (+3.57%)
GE   154.69 (+0.89%)
DIS   108.44 (+0.65%)
AMC   4.55 (+2.48%)
PFE   27.24 (-1.87%)
PYPL   59.79 (+1.06%)
XOM   104.68 (+0.81%)
S&P 500   5,088.52 (+-0.01%)
DOW   39,174.31 (+0.11%)
QQQ   437.88 (+0.25%)
AAPL   181.71 (-0.44%)
MSFT   409.64 (-0.17%)
META   483.14 (-0.18%)
GOOGL   140.09 (-2.69%)
AMZN   175.78 (+0.45%)
TSLA   197.49 (+2.88%)
NVDA   797.31 (+1.16%)
NIO   5.69 (+5.37%)
AMD   176.35 (-0.10%)
BABA   76.47 (+0.67%)
T   16.62 (-1.07%)
F   12.17 (+0.25%)
MU   90.17 (+4.85%)
CGC   3.48 (+3.57%)
GE   154.69 (+0.89%)
DIS   108.44 (+0.65%)
AMC   4.55 (+2.48%)
PFE   27.24 (-1.87%)
PYPL   59.79 (+1.06%)
XOM   104.68 (+0.81%)
S&P 500   5,088.52 (+-0.01%)
DOW   39,174.31 (+0.11%)
QQQ   437.88 (+0.25%)
AAPL   181.71 (-0.44%)
MSFT   409.64 (-0.17%)
META   483.14 (-0.18%)
GOOGL   140.09 (-2.69%)
AMZN   175.78 (+0.45%)
TSLA   197.49 (+2.88%)
NVDA   797.31 (+1.16%)
NIO   5.69 (+5.37%)
AMD   176.35 (-0.10%)
BABA   76.47 (+0.67%)
T   16.62 (-1.07%)
F   12.17 (+0.25%)
MU   90.17 (+4.85%)
CGC   3.48 (+3.57%)
GE   154.69 (+0.89%)
DIS   108.44 (+0.65%)
AMC   4.55 (+2.48%)
PFE   27.24 (-1.87%)
PYPL   59.79 (+1.06%)
XOM   104.68 (+0.81%)

VBI Vaccines (VBIV) Stock Chart & Stock Price History

$0.58
+0.01 (+0.96%)
(As of 10:33 AM ET)

VBI Vaccines Stock Price Performance

5 Day
Performance
-8.78%
1 Month
Performance
-9.78%
3 Month
Performance
-4.10%
6 Month
Performance
-53.20%
Year-To-Date
Performance
-2.03%
1 Year
Performance
-93.66%
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


VBIV Stock Chart for Monday, February, 26, 2024

VBI Vaccines Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/01/2024$0.70$0.71
+2.00%
$0.73$0.69154,909 shs$16.92 million
01/31/2024$0.70$0.70
-0.03%
$0.76$0.69430,446 shs$16.58 million
01/30/2024$0.66$0.70
+5.96%
$0.72$0.68146,705 shs$16.59 million
01/29/2024$0.64$0.66
+3.57%
$0.68$0.6293,523 shs$15.65 million
01/26/2024$0.64$0.64
+0.39%
$0.65$0.6228,040 shs$15.11 million
01/25/2024$0.62$0.64
+2.83%
$0.64$0.61116,081 shs$15.06 million
01/24/2024$0.60$0.62
+2.17%
$0.63$0.6036,543 shs$14.64 million
01/23/2024$0.60$0.60
+0.62%
$0.62$0.6039,479 shs$14.33 million
01/22/2024$0.61$0.60
-1.60%
$0.62$0.6027,378 shs$14.24 million
01/19/2024$0.63$0.61
-3.02%
$0.63$0.6125,184 shs$14.48 million
01/18/2024$0.62$0.63
+2.27%
$0.63$0.6070,209 shs$14.93 million
01/17/2024$0.61$0.62
+1.48%
$0.63$0.6049,106 shs$14.59 million
01/16/2024$0.61$0.61
-0.51%
$0.63$0.5859,500 shs$14.38 million
01/15/2024$0.61$0.61
+0.01%
$0.64$0.5864,900 shs$14.45 million
01/12/2024$0.62$0.61
-1.60%
$0.64$0.5864,930 shs$14.45 million
01/11/2024$0.63$0.62
-1.60%
$0.64$0.6137,625 shs$14.69 million
01/10/2024$0.63$0.63
+0.74%
$0.64$0.6228,764 shs$14.93 million
01/09/2024$0.62$0.63
+0.47%
$0.63$0.6136,944 shs$14.82 million
01/08/2024$0.62$0.62
+0.18%
$0.63$0.6060,594 shs$14.75 million
01/05/2024$0.62$0.63
+0.82%
$0.64$0.6129,846 shs$14.82 million
01/04/2024$0.62$0.62
+0.06%
$0.63$0.5936,804 shs$14.70 million
01/03/2024$0.62$0.62
+0.63%
$0.63$0.5857,633 shs$14.69 million
01/02/2024$0.59$0.62
+4.87%
$0.63$0.59107,896 shs$14.60 million
01/01/2024$0.59$0.59$0.61$0.57140,200 shs$13.92 million
12/29/2023$0.59$0.59
-1.06%
$0.61$0.57140,264 shs$13.92 million
12/28/2023$0.57$0.59
+3.81%
$0.60$0.56197,464 shs$14.07 million
12/27/2023$0.60$0.57
-4.70%
$0.62$0.55180,675 shs$13.55 million
12/26/2023$0.55$0.60
+9.13%
$0.61$0.57121,509 shs$14.22 million
12/25/2023$0.55$0.55$0.57$0.5467,600 shs$13.03 million
12/22/2023$0.54$0.55
+1.85%
$0.57$0.5467,486 shs$13.03 million
12/21/2023$0.56$0.54
-3.09%
$0.57$0.52133,682 shs$12.79 million
12/20/2023$0.59$0.56
-5.56%
$0.59$0.56103,623 shs$13.20 million
12/19/2023$0.58$0.59
+1.48%
$0.61$0.5792,371 shs$13.98 million
12/18/2023$0.62$0.58
-6.68%
$0.63$0.58179,506 shs$13.77 million
12/15/2023$0.62$0.62$0.67$0.6299,091 shs$14.76 million
12/14/2023$0.65$0.62
-4.59%
$0.68$0.60111,833 shs$14.76 million
12/13/2023$0.67$0.65
-2.54%
$0.71$0.6552,802 shs$15.47 million
12/12/2023$0.69$0.67
-2.20%
$0.70$0.6726,342 shs$15.87 million
12/11/2023$0.71$0.69
-3.53%
$0.72$0.6752,972 shs$16.23 million
12/08/2023$0.69$0.71
+2.36%
$0.72$0.6970,369 shs$16.82 million
12/07/2023$0.68$0.69
+2.18%
$0.73$0.6882,627 shs$16.44 million
12/06/2023$0.62$0.68
+8.81%
$0.68$0.6353,752 shs$16.09 million
12/05/2023$0.62$0.62
+1.46%
$0.65$0.6234,713 shs$14.78 million
12/04/2023$0.61$0.62
+0.15%
$0.65$0.6296,980 shs$14.57 million
12/01/2023$0.62$0.61
-0.18%
$0.63$0.6046,033 shs$14.55 million
11/30/2023$0.61$0.62
+0.84%
$0.62$0.6053,512 shs$14.57 million
11/29/2023$0.61$0.61
+0.02%
$0.62$0.6064,625 shs$14.45 million
11/28/2023$0.59$0.61
+3.21%
$0.62$0.5870,083 shs$14.45 million
11/27/2023$0.60$0.59
-1.53%
$0.63$0.5686,544 shs$14 million

This page (NASDAQ:VBIV) was last updated on 2/26/2024 by MarketBeat.com Staff