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

Vascular Biogen. Ord (NQ: VBLT )

N/A 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 (%)
Sep 30, 2015 7.620 8.060 7.070 7.480 412,663 -0.08(-1.06%)
Sep 29, 2015 7.770 8.802 7.230 7.560 692,739 -0.52(-6.44%)
Sep 28, 2015 9.610 10.86 7.710 8.080 1,950,676 -1.77(-17.97%)
Sep 25, 2015 11.81 12.25 9.550 9.850 2,688,742 -1.21(-10.94%)
Sep 24, 2015 8.890 11.72 8.840 11.06 2,463,151 +1.80(+19.44%)
Sep 23, 2015 9.770 9.970 8.890 9.260 938,858 -0.62(-6.28%)
Sep 22, 2015 9.200 11.17 8.820 9.880 7,012,307 +1.78(+21.98%)
Sep 21, 2015 7.000 8.370 7.000 8.100 2,881,269 +1.25(+18.25%)
Sep 18, 2015 5.400 7.360 5.400 6.850 1,851,789 +1.49(+27.80%)
Sep 17, 2015 5.360 5.480 5.300 5.360 25,209 +0.00(+0.00%)
Sep 16, 2015 5.290 5.380 5.140 5.360 12,891 +0.07(+1.32%)
Sep 15, 2015 5.000 5.339 5.000 5.290 15,729 +0.26(+5.17%)
Sep 14, 2015 5.290 5.340 5.000 5.030 66,253 -0.21(-4.01%)
Sep 11, 2015 5.360 5.480 5.224 5.240 45,061 -0.09(-1.69%)
Sep 10, 2015 5.100 5.360 5.100 5.330 59,584 +0.25(+4.92%)
Sep 09, 2015 5.341 5.341 5.050 5.080 55,457 -0.24(-4.51%)
Sep 08, 2015 5.370 5.383 5.310 5.320 25,050 +0.05(+0.95%)
Sep 04, 2015 5.320 5.270 5.270 5.270 9,800 -0.09(-1.59%)
Sep 03, 2015 5.470 5.480 5.250 5.355 19,608 -0.07(-1.38%)
Sep 02, 2015 5.320 5.474 5.320 5.430 37,849 +0.08(+1.50%)
Sep 01, 2015 5.250 5.410 5.250 5.350 42,813 -0.04(-0.74%)
Aug 31, 2015 5.250 5.500 5.250 5.390 92,540 +0.08(+1.51%)
Aug 28, 2015 5.410 5.509 5.260 5.310 38,143 -0.11(-2.03%)
Aug 27, 2015 5.550 5.550 5.360 5.420 162,672 -0.06(-1.09%)
Aug 26, 2015 5.250 5.591 5.250 5.480 65,978 +0.28(+5.28%)
Aug 25, 2015 5.140 5.523 5.140 5.205 28,904 +0.19(+3.69%)
Aug 24, 2015 5.000 5.350 4.760 5.020 121,953 -0.23(-4.38%)
Aug 21, 2015 5.050 5.760 4.910 5.250 124,069 +0.22(+4.37%)
Aug 20, 2015 5.600 6.400 5.000 5.030 393,039 -0.20(-3.82%)
Aug 19, 2015 5.400 5.400 5.160 5.230 11,899 +0.02(+0.38%)
Aug 18, 2015 5.210 5.450 5.080 5.210 27,800 -0.05(-0.95%)
Aug 17, 2015 5.260 5.430 5.000 5.260 44,799 -0.08(-1.50%)
Aug 14, 2015 5.660 5.690 5.011 5.340 119,197 -0.29(-5.15%)
Aug 13, 2015 5.310 5.940 5.110 5.630 76,899 +0.31(+5.83%)
Aug 12, 2015 5.000 5.410 4.600 5.320 148,442 +0.31(+6.19%)
Aug 11, 2015 5.170 5.390 5.000 5.010 64,168 -0.32(-6.00%)
Aug 10, 2015 5.170 5.375 4.950 5.330 105,035 +0.16(+3.09%)
Aug 07, 2015 5.590 5.739 5.030 5.170 138,299 -0.41(-7.35%)
Aug 06, 2015 5.840 5.840 5.530 5.580 36,143 -0.20(-3.46%)
Aug 05, 2015 5.670 5.851 5.654 5.780 42,038 +0.11(+1.94%)
Aug 04, 2015 5.700 5.920 5.579 5.670 35,927 -0.07(-1.22%)
Aug 03, 2015 5.980 6.100 5.550 5.740 78,338 -0.26(-4.33%)
Jul 31, 2015 5.980 6.110 5.860 6.000 41,652 +0.02(+0.33%)
Jul 30, 2015 6.290 6.290 5.950 5.980 53,692 -0.25(-4.01%)
Jul 29, 2015 6.140 6.310 6.120 6.230 18,638 +0.08(+1.35%)
Jul 28, 2015 6.160 6.508 6.120 6.147 28,906 -0.13(-2.12%)
Jul 27, 2015 6.545 6.545 6.130 6.280 76,027 -0.30(-4.56%)
Jul 24, 2015 6.750 6.820 6.530 6.580 38,886 -0.19(-2.81%)
Jul 23, 2015 6.870 6.960 6.762 6.770 36,350 -0.02(-0.29%)
Jul 22, 2015 7.000 7.200 6.690 6.790 174,927 -0.13(-1.88%)
Jul 21, 2015 6.500 6.920 6.300 6.920 72,881 +0.45(+6.96%)
Jul 20, 2015 6.700 6.916 6.430 6.470 63,097 -0.22(-3.29%)
Jul 17, 2015 6.920 6.930 6.610 6.690 43,489 -0.09(-1.33%)
Jul 16, 2015 6.830 6.950 6.700 6.780 81,224 -0.02(-0.29%)
Jul 15, 2015 6.690 6.950 6.610 6.800 97,959 +0.05(+0.74%)
Jul 14, 2015 6.520 6.820 6.390 6.750 125,602 +0.39(+6.13%)
Jul 13, 2015 6.200 6.690 6.070 6.360 167,754 +0.17(+2.75%)
Jul 10, 2015 5.900 6.220 5.900 6.190 78,574 +0.32(+5.45%)
Jul 09, 2015 5.850 5.990 5.810 5.870 78,588 -0.13(-2.17%)
Jul 08, 2015 6.080 6.110 5.890 6.000 50,204 -0.10(-1.64%)
Jul 07, 2015 6.240 6.300 5.860 6.100 72,116 -0.14(-2.24%)
Jul 06, 2015 6.150 6.250 5.998 6.240 34,526 -0.01(-0.16%)
Jul 02, 2015 6.170 6.250 6.250 6.250 76,500 +0.05(+0.81%)
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.