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 (%)
Jul 31, 2017 4.250 4.253 4.150 4.200 83,200 -0.05(-1.18%)
Jul 28, 2017 4.150 4.299 4.050 4.250 78,022 +0.10(+2.41%)
Jul 27, 2017 4.100 4.156 3.900 4.150 83,352 +0.00(+0.00%)
Jul 26, 2017 4.250 4.250 4.100 4.150 153,650 -0.05(-1.19%)
Jul 25, 2017 4.250 4.300 4.200 4.200 129,149 +0.00(+0.00%)
Jul 24, 2017 4.300 4.350 4.175 4.200 108,708 -0.15(-3.45%)
Jul 21, 2017 4.300 4.600 4.150 4.350 163,543 +0.08(+1.76%)
Jul 20, 2017 4.200 4.300 4.150 4.275 80,334 +0.08(+1.90%)
Jul 19, 2017 4.150 4.225 4.150 4.195 16,811 -0.00(-0.12%)
Jul 18, 2017 4.200 4.200 4.150 4.200 50,205 +0.00(+0.00%)
Jul 17, 2017 4.100 4.299 4.100 4.200 95,106 +0.05(+1.20%)
Jul 14, 2017 4.250 4.250 4.150 4.150 90,203 -0.05(-1.19%)
Jul 13, 2017 4.350 4.450 4.050 4.200 270,884 -0.20(-4.55%)
Jul 12, 2017 4.400 4.500 4.400 4.400 57,353 -0.05(-1.12%)
Jul 11, 2017 4.450 4.550 4.358 4.450 68,451 +0.00(+0.00%)
Jul 10, 2017 4.550 4.550 4.450 4.450 38,489 -0.05(-1.11%)
Jul 07, 2017 4.550 4.575 4.450 4.500 62,278 +0.00(+0.00%)
Jul 06, 2017 4.550 4.600 4.475 4.500 56,497 -0.05(-1.10%)
Jul 05, 2017 4.550 4.700 4.500 4.550 93,116 +0.05(+1.11%)
Jul 03, 2017 4.500 4.550 4.400 4.500 25,873 +0.05(+1.12%)
Jun 30, 2017 4.600 4.750 4.350 4.450 348,420 -0.20(-4.30%)
Jun 29, 2017 4.700 4.750 4.600 4.650 22,339 -0.05(-1.06%)
Jun 28, 2017 4.700 4.790 4.650 4.700 17,890 +0.05(+1.08%)
Jun 27, 2017 4.850 4.900 4.500 4.650 80,613 -0.20(-4.12%)
Jun 26, 2017 4.925 4.925 4.850 4.850 28,239 -0.05(-1.02%)
Jun 23, 2017 4.900 4.950 4.850 4.900 50,693 +0.05(+1.03%)
Jun 22, 2017 4.950 5.000 4.850 4.850 74,407 -0.10(-2.02%)
Jun 21, 2017 4.950 4.950 4.900 4.950 48,881 +0.00(+0.00%)
Jun 20, 2017 5.000 5.110 4.850 4.950 104,007 -0.05(-1.00%)
Jun 19, 2017 4.900 5.149 4.860 5.000 246,082 +0.45(+9.89%)
Jun 16, 2017 4.600 4.700 4.550 4.550 120,268 +0.05(+1.11%)
Jun 15, 2017 4.550 4.831 4.500 4.500 124,506 +0.00(+0.00%)
Jun 14, 2017 4.600 4.750 4.500 4.500 112,858 -0.05(-1.10%)
Jun 13, 2017 4.800 4.840 4.500 4.550 172,303 -0.25(-5.21%)
Jun 12, 2017 4.800 5.000 4.800 4.800 31,951 -0.10(-2.04%)
Jun 09, 2017 5.050 5.050 4.850 4.900 85,646 -0.15(-2.97%)
Jun 08, 2017 5.200 5.200 5.000 5.050 70,905 -0.05(-0.98%)
Jun 07, 2017 5.100 5.200 5.100 5.100 59,446 +0.05(+0.99%)
Jun 06, 2017 5.400 5.400 5.000 5.050 216,953 -0.40(-7.34%)
Jun 05, 2017 5.550 5.626 5.250 5.450 89,590 -0.05(-0.91%)
Jun 02, 2017 5.500 5.650 5.450 5.500 89,397 +0.00(+0.00%)
Jun 01, 2017 5.400 5.550 5.400 5.500 62,091 +0.05(+0.92%)
May 31, 2017 5.500 5.550 5.450 5.450 39,101 -0.05(-0.91%)
May 30, 2017 5.600 5.650 5.450 5.500 96,339 -0.05(-0.90%)
May 26, 2017 5.500 5.650 5.500 5.550 55,766 +0.05(+0.91%)
May 25, 2017 5.750 5.800 5.500 5.500 167,313 -0.25(-4.35%)
May 24, 2017 5.800 5.850 5.675 5.750 33,667 -0.10(-1.71%)
May 23, 2017 5.950 5.950 5.750 5.850 26,936 -0.05(-0.85%)
May 22, 2017 5.650 5.900 5.650 5.900 75,885 +0.30(+5.36%)
May 19, 2017 5.700 5.750 5.500 5.600 53,083 -0.05(-0.88%)
May 18, 2017 5.800 5.850 5.450 5.650 168,403 -0.17(-3.00%)
May 17, 2017 6.000 6.068 5.750 5.825 171,287 -0.27(-4.51%)
May 16, 2017 6.200 6.200 6.100 6.100 31,679 -0.05(-0.81%)
May 15, 2017 6.200 6.250 6.050 6.150 55,990 +0.00(+0.00%)
May 12, 2017 6.150 6.250 5.900 6.150 65,151 -0.05(-0.81%)
May 11, 2017 6.300 6.449 6.150 6.200 51,011 -0.10(-1.59%)
May 10, 2017 5.850 6.300 5.850 6.300 85,753 +0.45(+7.69%)
May 09, 2017 5.850 6.000 5.800 5.850 75,640 -0.05(-0.85%)
May 08, 2017 6.100 6.325 5.850 5.900 142,370 -0.20(-3.28%)
May 05, 2017 6.300 6.700 5.900 6.100 370,682 -0.25(-3.94%)
May 04, 2017 6.000 6.500 5.900 6.350 322,414 +0.35(+5.83%)
May 03, 2017 5.950 6.000 5.900 6.000 66,396 +0.15(+2.56%)
May 02, 2017 5.842 6.000 5.842 5.850 108,036 +0.00(+0.00%)
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.