Vascular Biogenics (NASDAQ:VBLT) Price Performance
- 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
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/18/2022 | $1.54 | $1.57
+1.95% | $1.59 | $1.51 | 47,970 shs | $108.84 million |
| 05/17/2022 | $1.46 | $1.54
+5.48% | $1.54 | $1.31 | 138,861 shs | $106.76 million |
| 05/16/2022 | $1.35 | $1.46
+8.15% | $1.47 | $1.33 | 83,010 shs | $101.22 million |
| 05/13/2022 | $1.26 | $1.35
+7.14% | $1.37 | $1.25 | 47,291 shs | $93.59 million |
| 05/12/2022 | $1.22 | $1.26
+3.28% | $1.27 | $1.22 | 48,129 shs | $87.35 million |
| 05/11/2022 | $1.35 | $1.22
-9.63% | $1.35 | $1.20 | 259,557 shs | $84.58 million |
| 05/10/2022 | $1.36 | $1.35
-0.74% | $1.40 | $1.32 | 297,443 shs | $93.59 million |
| 05/09/2022 | $1.54 | $1.36
-11.69% | $1.51 | $1.26 | 336,606 shs | $94.29 million |
| 05/06/2022 | $1.55 | $1.54
-0.65% | $1.66 | $1.48 | 71,046 shs | $106.76 million |
| 05/05/2022 | $1.62 | $1.55
-4.32% | $1.64 | $1.52 | 77,398 shs | $107.46 million |
|
| 05/04/2022 | $1.69 | $1.62
-4.14% | $1.67 | $1.59 | 137,457 shs | $112.31 million |
| 05/03/2022 | $1.70 | $1.69
-0.59% | $1.74 | $1.59 | 185,014 shs | $117.16 million |
| 05/02/2022 | $1.63 | $1.70
+4.29% | $1.70 | $1.61 | 100,371 shs | $117.86 million |
| 04/29/2022 | $1.63 | $1.63 | $1.64 | $1.59 | 215,680 shs | $113.00 million |
| 04/28/2022 | $1.57 | $1.63
+3.82% | $1.80 | $1.57 | 431,301 shs | $113.00 million |
| 04/27/2022 | $1.58 | $1.57
-0.63% | $1.75 | $1.54 | 565,907 shs | $108.84 million |
| 04/26/2022 | $1.45 | $1.58
+8.97% | $1.73 | $1.43 | 2.16 million shs | $109.54 million |
| 04/25/2022 | $1.29 | $1.45
+12.40% | $1.60 | $1.30 | 214,963 shs | $100.52 million |
| 04/22/2022 | $1.47 | $1.29
-12.24% | $1.46 | $1.27 | 133,768 shs | $89.43 million |
| 04/21/2022 | $1.45 | $1.47
+1.38% | $1.56 | $1.45 | 33,480 shs | $101.91 million |
| 04/20/2022 | $1.50 | $1.45
-3.33% | $1.52 | $1.40 | 26,852 shs | $100.52 million |
| 04/19/2022 | $1.53 | $1.50
-1.96% | $1.57 | $1.49 | 56,827 shs | $103.99 million |
| 04/18/2022 | $1.57 | $1.53
-2.55% | $1.64 | $1.50 | 88,257 shs | $106.07 million |
| 04/15/2022 | $1.57 | $1.57 | $1.69 | $1.57 | 122,452 shs | $108.85 million |
| 04/14/2022 | $1.67 | $1.57
-5.99% | $1.69 | $1.57 | 122,452 shs | $108.84 million |
| 04/13/2022 | $1.70 | $1.67
-1.76% | $1.77 | $1.62 | 78,313 shs | $115.78 million |
| 04/12/2022 | $1.92 | $1.70
-11.46% | $2.03 | $1.65 | 142,632 shs | $117.86 million |
| 04/11/2022 | $1.89 | $1.92
+1.59% | $2.20 | $1.82 | 398,722 shs | $133.11 million |
| 04/08/2022 | $1.80 | $1.89
+5.29% | $1.89 | $1.75 | 225,992 shs | $131.03 million |
| 04/07/2022 | $1.79 | $1.80
+0.28% | $1.80 | $1.77 | 69,154 shs | $124.44 million |
| 04/06/2022 | $1.75 | $1.79
+2.29% | $1.79 | $1.73 | 24,318 shs | $124.10 million |
| 04/05/2022 | $1.73 | $1.75
+1.16% | $1.80 | $1.70 | 55,149 shs | $121.32 million |
| 04/04/2022 | $1.72 | $1.73
+0.58% | $1.75 | $1.72 | 26,313 shs | $119.94 million |
| 04/01/2022 | $1.69 | $1.72
+1.78% | $1.74 | $1.70 | 45,024 shs | $119.24 million |
| 03/31/2022 | $1.70 | $1.69
-0.59% | $1.75 | $1.68 | 26,865 shs | $117.16 million |
| 03/30/2022 | $1.75 | $1.70
-2.86% | $1.78 | $1.64 | 76,261 shs | $117.86 million |
| 03/29/2022 | $1.74 | $1.75
+0.57% | $1.79 | $1.70 | 54,548 shs | $121.32 million |
| 03/28/2022 | $1.68 | $1.74
+3.57% | $1.76 | $1.69 | 46,069 shs | $108.87 million |
| 03/25/2022 | $1.71 | $1.68
-1.75% | $1.69 | $1.60 | 96,894 shs | $105.11 million |
| 03/24/2022 | $1.63 | $1.71
+4.91% | $1.74 | $1.62 | 142,679 shs | $106.99 million |
| 03/23/2022 | $1.43 | $1.63
+13.99% | $1.63 | $1.37 | 149,391 shs | $101.99 million |
| 03/22/2022 | $1.49 | $1.43
-4.03% | $1.49 | $1.41 | 73,700 shs | $89.47 million |
| 03/21/2022 | $1.46 | $1.49
+2.05% | $1.57 | $1.45 | 98,105 shs | $93.23 million |
| 03/18/2022 | $1.34 | $1.46
+8.96% | $1.46 | $1.35 | 182,099 shs | $91.35 million |
| 03/18/2022 | $1.34 | $1.46
+8.96% | $1.46 | $1.35 | 182,099 shs | $91.35 million |
| 03/17/2022 | $1.15 | $1.34
+16.52% | $1.34 | $1.14 | 153,244 shs | $83.84 million |
| 03/16/2022 | $1.17 | $1.15
-1.71% | $1.24 | $1.15 | 140,705 shs | $71.95 million |
| 03/15/2022 | $1.20 | $1.17
-2.50% | $1.20 | $1.10 | 164,416 shs | $73.21 million |
| 03/14/2022 | $1.21 | $1.20
-0.83% | $1.23 | $1.13 | 137,587 shs | $75.08 million |
| 03/11/2022 | $1.25 | $1.21
-3.20% | $1.26 | $1.18 | 81,720 shs | $75.71 million |
| 03/10/2022 | $1.29 | $1.25
-3.10% | $1.36 | $1.23 | 223,252 shs | $78.21 million |
| 03/09/2022 | $1.31 | $1.29
-1.53% | $1.31 | $1.24 | 204,963 shs | $80.71 million |
| 03/08/2022 | $1.31 | $1.31 | $1.35 | $1.24 | 209,016 shs | $81.96 million |
| 03/07/2022 | $1.39 | $1.31
-5.76% | $1.40 | $1.23 | 49,829 shs | $81.97 million |
| 03/04/2022 | $1.37 | $1.39
+1.46% | $1.39 | $1.28 | 58,597 shs | $86.97 million |
| 03/03/2022 | $1.41 | $1.37
-2.84% | $1.43 | $1.36 | 29,372 shs | $85.72 million |
| 03/02/2022 | $1.43 | $1.41
-1.40% | $1.44 | $1.35 | 15,424 shs | $88.22 million |
| 03/01/2022 | $1.45 | $1.43
-1.38% | $1.46 | $1.38 | 15,413 shs | $89.47 million |
| 02/28/2022 | $1.37 | $1.45
+5.84% | $1.45 | $1.31 | 50,442 shs | $90.72 million |
| 02/25/2022 | $1.35 | $1.37
+1.48% | $1.41 | $1.32 | 28,106 shs | $85.72 million |
| 02/24/2022 | $1.27 | $1.35
+6.30% | $1.35 | $1.16 | 101,360 shs | $84.47 million |
| 02/23/2022 | $1.38 | $1.27
-7.97% | $1.43 | $1.27 | 78,952 shs | $79.46 million |
| 02/22/2022 | $1.39 | $1.38
-0.72% | $1.43 | $1.34 | 30,695 shs | $86.34 million |
| 02/21/2022 | $1.39 | $1.39 | $1.44 | $1.35 | 21,474 shs | $86.97 million |
| 02/18/2022 | $1.40 | $1.39
-0.71% | $1.44 | $1.35 | 21,474 shs | $86.97 million |
