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 (%)
Mar 31, 2015 5.150 5.800 5.100 5.200 493,336 -0.09(-1.70%)
Mar 30, 2015 5.710 5.980 5.180 5.290 481,291 -0.39(-6.87%)
Mar 27, 2015 6.000 6.590 5.380 5.680 2,125,532 -0.34(-5.65%)
Mar 26, 2015 6.630 6.970 5.870 6.020 1,428,471 -1.20(-16.62%)
Mar 25, 2015 6.340 7.860 6.250 7.220 13,545,392 +1.63(+29.27%)
Mar 24, 2015 6.100 6.100 5.510 5.585 430,393 -0.46(-7.68%)
Mar 23, 2015 5.810 6.180 5.530 6.050 1,332,018 +0.30(+5.22%)
Mar 20, 2015 5.500 6.460 5.450 5.750 9,035,125 +1.01(+21.31%)
Mar 19, 2015 3.380 5.000 3.380 4.740 822,815 +1.36(+40.24%)
Mar 18, 2015 3.410 3.450 3.260 3.380 31,328 +0.03(+0.90%)
Mar 17, 2015 3.230 3.360 3.180 3.350 44,469 +0.16(+5.02%)
Mar 16, 2015 3.160 3.200 3.130 3.190 17,593 -0.04(-1.24%)
Mar 13, 2015 3.260 3.330 3.090 3.230 63,920 +0.01(+0.31%)
Mar 12, 2015 3.350 3.400 3.220 3.220 61,798 -0.22(-6.40%)
Mar 11, 2015 3.550 3.550 3.330 3.440 53,400 -0.11(-3.10%)
Mar 10, 2015 3.700 3.700 3.430 3.550 54,887 -0.13(-3.53%)
Mar 09, 2015 3.750 3.900 3.650 3.680 74,982 -0.07(-1.87%)
Mar 06, 2015 3.780 3.893 3.750 3.750 39,532 -0.02(-0.53%)
Mar 05, 2015 3.790 3.960 3.760 3.770 53,385 +0.01(+0.27%)
Mar 04, 2015 3.660 3.910 3.680 3.760 83,774 +0.08(+2.17%)
Mar 03, 2015 3.950 3.950 3.650 3.680 116,805 -0.18(-4.66%)
Mar 02, 2015 4.050 4.160 3.850 3.860 115,621 -0.18(-4.46%)
Feb 27, 2015 4.160 4.220 4.000 4.040 75,718 -0.15(-3.58%)
Feb 26, 2015 4.200 4.230 4.010 4.190 110,143 +0.03(+0.72%)
Feb 25, 2015 4.230 4.230 3.950 4.160 118,575 +0.04(+0.97%)
Feb 24, 2015 4.000 4.360 3.950 4.120 166,693 +0.04(+0.98%)
Feb 23, 2015 4.230 4.250 3.950 4.080 363,359 -0.17(-4.00%)
Feb 20, 2015 4.220 4.400 4.200 4.250 206,882 -0.14(-3.19%)
Feb 19, 2015 4.460 4.579 4.250 4.390 284,953 -0.06(-1.35%)
Feb 18, 2015 5.010 5.010 4.450 4.450 583,637 -0.42(-8.62%)
Feb 17, 2015 7.000 7.020 4.830 4.870 1,998,445 -9.24(-65.49%)
Feb 13, 2015 13.63 14.25 12.58 14.11 25,900 +0.24(+1.73%)
Feb 12, 2015 13.65 13.93 13.49 13.87 36,725 -0.15(-1.07%)
Feb 11, 2015 13.90 14.14 13.60 14.02 17,833 -0.21(-1.48%)
Feb 10, 2015 14.42 14.42 13.65 14.23 35,623 +0.28(+2.01%)
Feb 09, 2015 14.07 14.30 13.77 13.95 42,059 +0.24(+1.75%)
Feb 06, 2015 12.50 13.97 12.11 13.71 39,679 +1.48(+12.10%)
Feb 05, 2015 12.94 13.15 12.15 12.23 25,668 -0.55(-4.28%)
Feb 04, 2015 14.00 14.00 12.62 12.78 10,483 -1.04(-7.55%)
Feb 03, 2015 15.40 15.58 12.93 13.82 66,716 -1.58(-10.26%)
Feb 02, 2015 15.20 15.80 14.71 15.40 24,429 -0.40(-2.53%)
Jan 30, 2015 15.37 15.99 14.50 15.80 17,349 +0.50(+3.27%)
Jan 29, 2015 16.01 16.01 14.56 15.30 26,240 -0.20(-1.29%)
Jan 28, 2015 16.99 16.99 14.56 15.50 64,547 -0.73(-4.50%)
Jan 27, 2015 14.56 17.02 13.82 16.23 80,140 +1.70(+11.70%)
Jan 26, 2015 13.66 14.69 13.04 14.53 51,692 +0.98(+7.23%)
Jan 23, 2015 12.80 14.04 12.80 13.55 26,004 +1.04(+8.31%)
Jan 22, 2015 13.50 13.50 12.25 12.51 49,805 -0.60(-4.58%)
Jan 21, 2015 14.20 14.82 13.01 13.11 74,124 -0.49(-3.60%)
Jan 20, 2015 13.50 14.84 12.25 13.60 104,959 +1.49(+12.30%)
Jan 16, 2015 12.12 12.80 11.01 12.11 34,739 -0.10(-0.82%)
Jan 15, 2015 12.63 13.48 12.02 12.21 57,269 -0.38(-3.02%)
Jan 14, 2015 10.45 12.97 10.45 12.59 246,528 +1.99(+18.77%)
Jan 13, 2015 10.60 11.17 9.970 10.60 38,118 +0.25(+2.41%)
Jan 12, 2015 9.890 10.35 9.050 10.35 12,061 -0.17(-1.62%)
Jan 09, 2015 10.50 10.60 9.700 10.52 51,443 -0.26(-2.41%)
Jan 08, 2015 8.190 10.82 8.190 10.78 157,445 +2.97(+38.03%)
Jan 07, 2015 8.350 8.350 7.700 7.810 27,599 -0.33(-4.09%)
Jan 06, 2015 7.550 8.220 7.550 8.143 23,163 +0.23(+2.95%)
Jan 05, 2015 6.855 9.490 6.850 7.910 144,783 +1.16(+17.19%)
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.