VBI Vaccines Inc. - VBIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2024	0.02	0.02	0.02	0.02	0.02	216,164
September 03, 2024	0.02	0.02	0.02	0.02	0.02	130,321
August 30, 2024	0.02	0.02	0.02	0.02	0.02	177,173
August 29, 2024	0.02	0.02	0.02	0.02	0.02	80,162
August 28, 2024	0.02	0.02	0.02	0.02	0.02	102,824
August 27, 2024	0.02	0.02	0.02	0.02	0.02	205,690
August 26, 2024	0.02	0.02	0.02	0.02	0.02	677,196
August 23, 2024	0.02	0.02	0.02	0.02	0.02	480,101
August 22, 2024	0.02	0.02	0.02	0.02	0.02	159,281
August 21, 2024	0.02	0.02	0.02	0.03	0.02	218,679
August 20, 2024	0.02	0.02	0.02	0.03	0.02	555,372
August 19, 2024	0.03	0.02	0.02	0.03	0.02	393,420
August 16, 2024	0.02	0.02	0.02	0.03	0.02	274,360
August 15, 2024	0.02	0.02	0.02	0.03	0.02	569,884
August 14, 2024	0.03	0.02	0.02	0.03	0.02	676,813
August 13, 2024	0.03	0.03	0.03	0.03	0.01	1.69M
August 12, 2024	0.04	0.03	0.03	0.04	0.02	1.8M
August 09, 2024	0.03	0.04	0.04	0.04	0.03	1.36M
August 08, 2024	0.03	0.03	0.03	0.05	0.02	3.17M
August 07, 2024	0.09	0.07	0.07	0.09	0.06	29.9M
August 06, 2024	0.12	0.13	0.13	0.23	0.12	423.92M
August 05, 2024	0.08	0.06	0.06	0.08	0.06	8.6M
August 02, 2024	0.11	0.09	0.09	0.11	0.08	8.32M
August 01, 2024	0.13	0.12	0.12	0.14	0.11	6.92M
July 31, 2024	0.14	0.13	0.13	0.15	0.12	14.35M
July 30, 2024	0.22	0.12	0.12	0.25	0.11	20.55M
July 29, 2024	0.55	0.56	0.56	0.56	0.55	124,804
July 26, 2024	0.54	0.56	0.56	0.57	0.53	95,521
July 25, 2024	0.55	0.54	0.54	0.55	0.51	177,535
July 24, 2024	0.59	0.56	0.56	0.59	0.45	510,962
July 23, 2024	0.6	0.59	0.59	0.63	0.56	360,390
July 22, 2024	0.59	0.63	0.63	0.63	0.57	370,232
July 19, 2024	0.68	0.59	0.59	0.68	0.59	233,655
July 18, 2024	0.73	0.66	0.66	0.75	0.61	131,835
July 17, 2024	0.74	0.73	0.73	0.77	0.7	79,215
July 16, 2024	0.76	0.73	0.73	0.79	0.72	66,167
July 15, 2024	0.79	0.76	0.76	0.79	0.75	85,803
July 12, 2024	0.78	0.79	0.79	0.81	0.74	152,297
July 11, 2024	0.76	0.78	0.78	0.78	0.72	52,523
July 10, 2024	0.75	0.75	0.75	0.77	0.72	91,614
July 09, 2024	0.75	0.75	0.75	0.77	0.72	66,585
July 08, 2024	0.76	0.75	0.75	0.77	0.72	56,225
July 05, 2024	0.74	0.73	0.73	0.77	0.7	80,748
July 03, 2024	0.74	0.75	0.75	0.78	0.71	160,882
July 02, 2024	0.7	0.71	0.71	0.78	0.68	384,852
July 01, 2024	0.67	0.69	0.69	0.7	0.66	76,561
June 28, 2024	0.66	0.66	0.66	0.67	0.61	601,286
June 27, 2024	0.66	0.65	0.65	0.66	0.63	211,788
June 26, 2024	0.65	0.64	0.64	0.65	0.63	329,239
June 25, 2024	0.63	0.65	0.65	0.65	0.62	421,838
June 24, 2024	0.6	0.62	0.62	0.63	0.6	89,700
June 21, 2024	0.59	0.6	0.6	0.6	0.57	144,229
June 20, 2024	0.6	0.59	0.59	0.61	0.57	103,006
June 18, 2024	0.58	0.6	0.6	0.62	0.58	130,909
June 17, 2024	0.59	0.57	0.57	0.6	0.56	111,817
June 14, 2024	0.59	0.6	0.6	0.61	0.59	44,368
June 13, 2024	0.6	0.59	0.59	0.62	0.57	118,402
June 12, 2024	0.61	0.6	0.6	0.63	0.6	189,728
June 11, 2024	0.59	0.61	0.61	0.61	0.58	69,051
June 10, 2024	0.59	0.59	0.59	0.61	0.57	126,407

VBI Vaccines Inc. (VBIV) NASDAQ