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 (%)
Apr 30, 2015 3.750 3.860 3.660 3.670 93,744 -0.09(-2.39%)
Apr 29, 2015 3.900 3.900 3.700 3.760 104,707 -0.15(-3.84%)
Apr 28, 2015 4.100 4.100 3.850 3.910 130,707 -0.16(-3.93%)
Apr 27, 2015 4.241 4.260 4.050 4.070 69,842 -0.16(-3.78%)
Apr 24, 2015 4.080 4.360 4.043 4.230 82,256 +0.07(+1.68%)
Apr 23, 2015 4.360 4.370 4.107 4.160 128,973 -0.21(-4.81%)
Apr 22, 2015 4.480 4.690 4.350 4.370 60,282 -0.08(-1.80%)
Apr 21, 2015 4.570 4.680 4.370 4.450 101,371 -0.10(-2.20%)
Apr 20, 2015 4.800 4.800 4.520 4.550 135,833 -0.28(-5.80%)
Apr 17, 2015 4.800 4.840 4.660 4.830 64,658 +0.03(+0.63%)
Apr 16, 2015 5.120 5.330 4.750 4.800 207,949 -0.32(-6.25%)
Apr 15, 2015 4.630 5.190 4.630 5.120 436,503 +0.49(+10.58%)
Apr 14, 2015 4.450 4.710 4.450 4.630 76,929 +0.12(+2.66%)
Apr 13, 2015 4.800 4.800 4.500 4.510 77,948 -0.09(-1.96%)
Apr 10, 2015 4.560 4.640 4.550 4.600 73,023 +0.06(+1.32%)
Apr 09, 2015 4.600 4.719 4.500 4.540 95,852 -0.03(-0.66%)
Apr 08, 2015 4.610 4.800 4.503 4.570 164,323 -0.08(-1.72%)
Apr 07, 2015 4.900 5.000 4.600 4.650 250,451 -0.25(-5.10%)
Apr 06, 2015 4.610 5.290 4.610 4.900 428,926 +0.13(+2.73%)
Apr 02, 2015 4.610 4.770 4.770 4.770 305,100 +0.14(+3.02%)
Apr 01, 2015 5.150 5.170 4.500 4.630 533,399 -0.57(-10.96%)
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%)
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.