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 (%)
Aug 31, 2016 4.050 4.127 3.940 4.110 121,466 +0.08(+1.99%)
Aug 30, 2016 4.070 4.160 3.991 4.030 103,931 -0.07(-1.71%)
Aug 29, 2016 4.040 4.150 3.900 4.100 227,430 +0.03(+0.74%)
Aug 26, 2016 4.200 4.200 4.000 4.070 182,589 -0.17(-4.01%)
Aug 25, 2016 4.000 4.470 3.980 4.240 1,352,890 +0.23(+5.74%)
Aug 24, 2016 4.060 4.130 3.980 4.010 108,022 -0.09(-2.20%)
Aug 23, 2016 4.120 4.140 4.080 4.100 49,936 +0.00(+0.00%)
Aug 22, 2016 3.840 4.120 3.800 4.100 209,312 +0.18(+4.59%)
Aug 19, 2016 3.970 3.970 3.851 3.920 68,267 -0.05(-1.26%)
Aug 18, 2016 4.120 4.150 3.900 3.970 243,975 -0.13(-3.17%)
Aug 17, 2016 4.060 4.190 4.050 4.100 133,544 +0.00(+0.00%)
Aug 16, 2016 4.080 4.251 4.060 4.100 124,203 +0.04(+0.99%)
Aug 15, 2016 4.300 4.318 4.080 4.060 239,075 -0.23(-5.36%)
Aug 12, 2016 4.190 4.290 4.150 4.290 140,323 +0.14(+3.37%)
Aug 11, 2016 4.350 4.350 4.150 4.150 107,127 +0.00(+0.00%)
Aug 10, 2016 4.280 4.300 4.110 4.150 164,609 -0.13(-3.04%)
Aug 09, 2016 4.250 4.320 4.171 4.280 97,373 +0.13(+3.13%)
Aug 08, 2016 4.230 4.230 4.120 4.150 151,326 -0.11(-2.58%)
Aug 05, 2016 4.360 4.399 4.186 4.260 130,676 -0.04(-0.93%)
Aug 04, 2016 4.390 4.450 4.250 4.300 199,797 +0.05(+1.18%)
Aug 03, 2016 3.940 4.370 3.940 4.250 667,399 +0.31(+7.87%)
Aug 02, 2016 3.920 4.000 3.910 3.940 139,995 -0.03(-0.76%)
Aug 01, 2016 4.040 4.100 3.900 3.970 102,450 -0.05(-1.24%)
Jul 29, 2016 4.000 4.080 3.950 4.020 117,765 +0.00(+0.00%)
Jul 28, 2016 3.950 4.110 3.900 4.020 155,263 +0.02(+0.50%)
Jul 27, 2016 4.040 4.139 3.870 4.000 248,567 -0.04(-0.99%)
Jul 26, 2016 4.040 4.149 4.000 4.040 110,894 +0.00(+0.00%)
Jul 25, 2016 4.210 4.210 4.010 4.040 126,987 -0.10(-2.42%)
Jul 22, 2016 4.210 4.215 4.070 4.140 157,145 +0.00(+0.00%)
Jul 21, 2016 4.060 4.200 3.950 4.140 211,487 +0.07(+1.72%)
Jul 20, 2016 4.000 4.300 3.905 4.070 545,876 +0.07(+1.75%)
Jul 19, 2016 3.870 4.060 3.740 4.000 389,061 +0.18(+4.71%)
Jul 18, 2016 3.840 3.990 3.810 3.820 208,908 -0.04(-1.04%)
Jul 15, 2016 3.850 3.929 3.750 3.860 294,760 +0.01(+0.26%)
Jul 14, 2016 3.950 3.967 3.850 3.850 356,832 -0.10(-2.53%)
Jul 13, 2016 4.170 4.180 3.880 3.950 465,086 -0.13(-3.19%)
Jul 12, 2016 4.190 4.250 4.070 4.080 380,864 -0.12(-2.86%)
Jul 11, 2016 4.350 4.420 4.080 4.200 217,625 -0.18(-4.11%)
Jul 08, 2016 4.280 4.440 4.290 4.380 352,276 +0.09(+2.10%)
Jul 07, 2016 4.430 4.540 4.260 4.290 340,637 -0.15(-3.38%)
Jul 05, 2016 4.530 4.640 4.360 4.440 304,097 +0.04(+0.91%)
Jul 01, 2016 4.600 4.400 4.400 4.400 831,200 -0.21(-4.56%)
Jun 30, 2016 4.260 4.870 4.220 4.610 3,201,211 +0.46(+11.08%)
Jun 29, 2016 4.130 4.220 4.070 4.150 276,402 +0.05(+1.22%)
Jun 28, 2016 4.350 4.670 4.050 4.100 1,289,892 +0.15(+3.80%)
Jun 27, 2016 4.070 4.200 3.810 3.950 280,884 -0.13(-3.19%)
Jun 24, 2016 4.000 4.400 3.930 4.080 1,005,155 -0.13(-3.09%)
Jun 23, 2016 3.940 4.260 3.920 4.210 383,040 +0.25(+6.31%)
Jun 22, 2016 3.960 4.170 3.850 3.960 805,279 -0.03(-0.75%)
Jun 21, 2016 4.020 4.289 3.950 3.990 829,626 -0.01(-0.25%)
Jun 20, 2016 4.180 4.190 3.900 4.000 582,992 -0.09(-2.20%)
Jun 17, 2016 4.750 4.750 4.000 4.090 2,081,849 -0.50(-10.89%)
Jun 16, 2016 4.000 4.640 3.670 4.590 2,705,309 +0.56(+13.90%)
Jun 15, 2016 4.230 4.281 3.960 4.030 460,004 -0.23(-5.40%)
Jun 14, 2016 4.360 4.400 4.070 4.260 490,161 -0.12(-2.74%)
Jun 13, 2016 4.920 4.942 4.360 4.380 517,843 -0.52(-10.61%)
Jun 10, 2016 4.850 5.330 4.660 4.900 1,022,763 +0.10(+2.08%)
Jun 09, 2016 5.070 5.200 4.750 4.800 976,507 -0.31(-6.07%)
Jun 08, 2016 5.800 5.830 5.010 5.110 1,803,795 -0.74(-12.65%)
Jun 07, 2016 6.000 6.350 5.710 5.850 5,099,825 -1.00(-14.60%)
Jun 06, 2016 5.820 7.580 5.550 6.850 29,872,068 +2.88(+72.54%)
Jun 03, 2016 3.840 3.980 3.700 3.970 357,800 +0.18(+4.75%)
Jun 02, 2016 3.540 3.800 3.540 3.790 55,270 +0.28(+7.98%)
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.