Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vascular Biogen. Ord (NQ: VBLT )

0.1560 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.460 5.260 5.260 5.260 89,900 +0.04(+0.77%)
Dec 30, 2015 4.890 5.290 4.730 5.220 144,751 +0.41(+8.52%)
Dec 29, 2015 5.010 5.030 4.760 4.810 96,424 -0.19(-3.80%)
Dec 28, 2015 5.030 5.240 4.960 5.000 93,471 -0.07(-1.38%)
Dec 24, 2015 5.020 5.070 5.070 5.070 18,300 +0.01(+0.20%)
Dec 23, 2015 5.280 5.280 4.972 5.060 53,272 -0.04(-0.78%)
Dec 22, 2015 4.750 5.370 4.750 5.100 143,139 +0.32(+6.69%)
Dec 21, 2015 4.890 4.890 4.700 4.780 69,608 -0.02(-0.42%)
Dec 18, 2015 4.910 4.930 4.710 4.800 123,467 -0.06(-1.23%)
Dec 17, 2015 4.700 4.960 4.700 4.860 75,266 +0.16(+3.40%)
Dec 16, 2015 4.830 4.890 4.660 4.700 157,437 -0.13(-2.69%)
Dec 15, 2015 4.980 5.150 4.770 4.830 162,902 -0.10(-2.03%)
Dec 14, 2015 5.100 5.112 4.750 4.930 110,964 -0.23(-4.46%)
Dec 11, 2015 5.230 5.280 5.100 5.160 70,340 -0.12(-2.27%)
Dec 10, 2015 5.260 5.442 5.190 5.280 54,426 +0.02(+0.38%)
Dec 09, 2015 5.330 5.330 5.139 5.260 69,910 -0.09(-1.68%)
Dec 08, 2015 5.190 5.500 5.090 5.350 142,616 +0.15(+2.88%)
Dec 07, 2015 5.170 5.300 5.170 5.200 95,504 -0.05(-0.95%)
Dec 04, 2015 5.280 5.340 5.210 5.250 41,098 -0.07(-1.32%)
Dec 03, 2015 5.390 5.420 5.230 5.320 35,408 -0.08(-1.48%)
Dec 02, 2015 5.330 5.440 5.220 5.400 182,276 +0.08(+1.50%)
Dec 01, 2015 5.350 5.520 5.150 5.320 95,596 +0.05(+0.95%)
Nov 30, 2015 5.500 5.550 5.250 5.270 145,345 -0.23(-4.18%)
Nov 27, 2015 5.720 5.720 5.430 5.500 118,358 -0.19(-3.34%)
Nov 25, 2015 5.980 5.690 5.690 5.690 170,500 -0.19(-3.23%)
Nov 24, 2015 5.750 6.039 5.720 5.880 84,622 +0.04(+0.68%)
Nov 23, 2015 5.450 5.890 5.443 5.840 243,987 +0.27(+4.85%)
Nov 20, 2015 5.610 5.810 5.520 5.570 117,396 -0.13(-2.28%)
Nov 19, 2015 6.360 6.700 5.570 5.700 849,266 -0.05(-0.87%)
Nov 18, 2015 5.400 5.970 5.400 5.750 110,270 +0.33(+6.09%)
Nov 17, 2015 5.110 5.763 5.110 5.420 123,656 +0.23(+4.43%)
Nov 16, 2015 5.160 5.233 5.000 5.190 152,207 -0.06(-1.14%)
Nov 13, 2015 5.430 5.440 5.100 5.250 269,192 -0.19(-3.49%)
Nov 12, 2015 5.620 5.699 5.350 5.440 220,613 -0.40(-6.85%)
Nov 11, 2015 5.640 5.840 5.500 5.840 65,745 +0.20(+3.55%)
Nov 10, 2015 5.710 5.850 5.560 5.640 151,575 -0.14(-2.42%)
Nov 09, 2015 6.310 6.420 5.750 5.780 193,214 -0.17(-2.86%)
Nov 06, 2015 5.800 6.043 5.770 5.950 109,633 +0.06(+1.02%)
Nov 05, 2015 6.010 6.010 5.770 5.890 77,060 -0.07(-1.17%)
Nov 04, 2015 5.980 6.050 5.870 5.960 118,638 -0.05(-0.83%)
Nov 03, 2015 6.120 6.133 5.940 6.010 432,772 -0.37(-5.80%)
Nov 02, 2015 6.210 6.500 6.020 6.380 256,807 +0.13(+2.08%)
Oct 30, 2015 6.370 6.447 6.120 6.250 149,846 -0.21(-3.25%)
Oct 29, 2015 6.600 6.730 6.370 6.460 131,657 -0.24(-3.58%)
Oct 28, 2015 6.610 6.920 6.230 6.700 188,429 -0.06(-0.89%)
Oct 27, 2015 6.930 7.050 6.370 6.760 205,888 -0.17(-2.45%)
Oct 26, 2015 7.070 7.200 6.830 6.930 221,810 -0.29(-4.02%)
Oct 23, 2015 7.330 7.469 6.900 7.220 179,514 -0.03(-0.41%)
Oct 22, 2015 7.720 8.180 7.180 7.250 733,564 -0.04(-0.55%)
Oct 21, 2015 7.800 7.879 7.100 7.290 501,144 -0.50(-6.42%)
Oct 20, 2015 7.850 8.540 7.670 7.790 337,122 -0.06(-0.76%)
Oct 19, 2015 7.100 8.540 7.060 7.850 545,246 +0.69(+9.64%)
Oct 16, 2015 7.360 7.450 7.060 7.160 129,070 -0.23(-3.11%)
Oct 15, 2015 7.150 7.390 7.000 7.390 118,381 +0.26(+3.65%)
Oct 14, 2015 7.240 7.430 7.030 7.130 58,104 -0.11(-1.52%)
Oct 13, 2015 7.360 7.690 7.210 7.240 49,742 -0.31(-4.11%)
Oct 12, 2015 7.300 7.690 7.025 7.550 95,902 +0.20(+2.72%)
Oct 09, 2015 7.550 7.600 7.150 7.350 249,176 -0.23(-3.03%)
Oct 08, 2015 7.550 7.650 7.220 7.580 159,609 -0.03(-0.39%)
Oct 07, 2015 6.970 7.900 6.780 7.610 313,082 +0.58(+8.25%)
Oct 06, 2015 7.450 7.554 6.900 7.030 232,446 -0.57(-7.50%)
Oct 05, 2015 7.660 8.200 7.390 7.600 410,710 -0.11(-1.43%)
Oct 02, 2015 7.830 7.830 7.310 7.710 461,584 -0.12(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.