S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
NASDAQ:VBLT

Vascular Biogenics Stock Chart and Price History

$1.57
+0.03 (+1.95%)
(As of 05/18/2022 12:00 AM ET)
Add
Compare
Today's Range
$1.51
$1.59
50-Day Range
$1.15
$1.92
52-Week Range
$1.10
$3.04
Volume
47,970 shs
Average Volume
183,701 shs
Market Capitalization
$108.84 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.09

Vascular Biogenics (NASDAQ:VBLT) Price Performance

5 Day
Performance
+16.30%
1 Month
Performance
+4.67%
3 Month
Performance
+12.95%
Year-To-Date
Performance
-20.30%
1 Year
Performance
-29.28%

Vascular Biogenics (NASDAQ VBLT) Stock Chart for Thursday, May, 19, 2022

Charts Provided by TradingView.

Vascular Biogenics (NASDAQ:VBLT) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2022$1.54$1.57
+1.95%
$1.59$1.5147,970 shs$108.84 million
05/17/2022$1.46$1.54
+5.48%
$1.54$1.31138,861 shs$106.76 million
05/16/2022$1.35$1.46
+8.15%
$1.47$1.3383,010 shs$101.22 million
05/13/2022$1.26$1.35
+7.14%
$1.37$1.2547,291 shs$93.59 million
05/12/2022$1.22$1.26
+3.28%
$1.27$1.2248,129 shs$87.35 million
05/11/2022$1.35$1.22
-9.63%
$1.35$1.20259,557 shs$84.58 million
05/10/2022$1.36$1.35
-0.74%
$1.40$1.32297,443 shs$93.59 million
05/09/2022$1.54$1.36
-11.69%
$1.51$1.26336,606 shs$94.29 million
05/06/2022$1.55$1.54
-0.65%
$1.66$1.4871,046 shs$106.76 million
05/05/2022$1.62$1.55
-4.32%
$1.64$1.5277,398 shs$107.46 million
05/04/2022$1.69$1.62
-4.14%
$1.67$1.59137,457 shs$112.31 million
05/03/2022$1.70$1.69
-0.59%
$1.74$1.59185,014 shs$117.16 million
05/02/2022$1.63$1.70
+4.29%
$1.70$1.61100,371 shs$117.86 million
04/29/2022$1.63$1.63$1.64$1.59215,680 shs$113.00 million
04/28/2022$1.57$1.63
+3.82%
$1.80$1.57431,301 shs$113.00 million
04/27/2022$1.58$1.57
-0.63%
$1.75$1.54565,907 shs$108.84 million
04/26/2022$1.45$1.58
+8.97%
$1.73$1.432.16 million shs$109.54 million
04/25/2022$1.29$1.45
+12.40%
$1.60$1.30214,963 shs$100.52 million
04/22/2022$1.47$1.29
-12.24%
$1.46$1.27133,768 shs$89.43 million
04/21/2022$1.45$1.47
+1.38%
$1.56$1.4533,480 shs$101.91 million
04/20/2022$1.50$1.45
-3.33%
$1.52$1.4026,852 shs$100.52 million
04/19/2022$1.53$1.50
-1.96%
$1.57$1.4956,827 shs$103.99 million
04/18/2022$1.57$1.53
-2.55%
$1.64$1.5088,257 shs$106.07 million
04/15/2022$1.57$1.57$1.69$1.57122,452 shs$108.85 million
04/14/2022$1.67$1.57
-5.99%
$1.69$1.57122,452 shs$108.84 million
04/13/2022$1.70$1.67
-1.76%
$1.77$1.6278,313 shs$115.78 million
04/12/2022$1.92$1.70
-11.46%
$2.03$1.65142,632 shs$117.86 million
04/11/2022$1.89$1.92
+1.59%
$2.20$1.82398,722 shs$133.11 million
04/08/2022$1.80$1.89
+5.29%
$1.89$1.75225,992 shs$131.03 million
04/07/2022$1.79$1.80
+0.28%
$1.80$1.7769,154 shs$124.44 million
04/06/2022$1.75$1.79
+2.29%
$1.79$1.7324,318 shs$124.10 million
04/05/2022$1.73$1.75
+1.16%
$1.80$1.7055,149 shs$121.32 million
04/04/2022$1.72$1.73
+0.58%
$1.75$1.7226,313 shs$119.94 million
04/01/2022$1.69$1.72
+1.78%
$1.74$1.7045,024 shs$119.24 million
03/31/2022$1.70$1.69
-0.59%
$1.75$1.6826,865 shs$117.16 million
03/30/2022$1.75$1.70
-2.86%
$1.78$1.6476,261 shs$117.86 million
03/29/2022$1.74$1.75
+0.57%
$1.79$1.7054,548 shs$121.32 million
03/28/2022$1.68$1.74
+3.57%
$1.76$1.6946,069 shs$108.87 million
03/25/2022$1.71$1.68
-1.75%
$1.69$1.6096,894 shs$105.11 million
03/24/2022$1.63$1.71
+4.91%
$1.74$1.62142,679 shs$106.99 million
03/23/2022$1.43$1.63
+13.99%
$1.63$1.37149,391 shs$101.99 million
03/22/2022$1.49$1.43
-4.03%
$1.49$1.4173,700 shs$89.47 million
03/21/2022$1.46$1.49
+2.05%
$1.57$1.4598,105 shs$93.23 million
03/18/2022$1.34$1.46
+8.96%
$1.46$1.35182,099 shs$91.35 million
03/18/2022$1.34$1.46
+8.96%
$1.46$1.35182,099 shs$91.35 million
03/17/2022$1.15$1.34
+16.52%
$1.34$1.14153,244 shs$83.84 million
03/16/2022$1.17$1.15
-1.71%
$1.24$1.15140,705 shs$71.95 million
03/15/2022$1.20$1.17
-2.50%
$1.20$1.10164,416 shs$73.21 million
03/14/2022$1.21$1.20
-0.83%
$1.23$1.13137,587 shs$75.08 million
03/11/2022$1.25$1.21
-3.20%
$1.26$1.1881,720 shs$75.71 million
03/10/2022$1.29$1.25
-3.10%
$1.36$1.23223,252 shs$78.21 million
03/09/2022$1.31$1.29
-1.53%
$1.31$1.24204,963 shs$80.71 million
03/08/2022$1.31$1.31$1.35$1.24209,016 shs$81.96 million
03/07/2022$1.39$1.31
-5.76%
$1.40$1.2349,829 shs$81.97 million
03/04/2022$1.37$1.39
+1.46%
$1.39$1.2858,597 shs$86.97 million
03/03/2022$1.41$1.37
-2.84%
$1.43$1.3629,372 shs$85.72 million
03/02/2022$1.43$1.41
-1.40%
$1.44$1.3515,424 shs$88.22 million
03/01/2022$1.45$1.43
-1.38%
$1.46$1.3815,413 shs$89.47 million
02/28/2022$1.37$1.45
+5.84%
$1.45$1.3150,442 shs$90.72 million
02/25/2022$1.35$1.37
+1.48%
$1.41$1.3228,106 shs$85.72 million
02/24/2022$1.27$1.35
+6.30%
$1.35$1.16101,360 shs$84.47 million
02/23/2022$1.38$1.27
-7.97%
$1.43$1.2778,952 shs$79.46 million
02/22/2022$1.39$1.38
-0.72%
$1.43$1.3430,695 shs$86.34 million
02/21/2022$1.39$1.39$1.44$1.3521,474 shs$86.97 million
02/18/2022$1.40$1.39
-0.71%
$1.44$1.3521,474 shs$86.97 million
This page was last updated on 5/19/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.