FinancialContent is the trusted provider of stock market information to the media industry.
Vascular Biogen. Ord (NQ: VBLT)
1.130 USD  -0.040 (-3.42%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 14, 2018 1.150 1.150 1.080 1.130 88,922 -0.04(-3.42%)
Dec 13, 2018 1.140 1.180 1.140 1.170 72,805 +0.02(+1.74%)
Dec 12, 2018 1.170 1.210 1.120 1.150 126,620 -0.03(-2.54%)
Dec 11, 2018 1.250 1.250 1.150 1.180 177,418 +0.02(+1.72%)
Dec 10, 2018 1.170 1.220 1.100 1.160 72,291 -0.02(-1.69%)
Dec 07, 2018 1.200 1.220 1.160 1.180 46,900 -0.02(-1.67%)
Dec 06, 2018 1.200 1.220 1.180 1.200 42,229 +0.01(+0.84%)
Dec 04, 2018 1.250 1.260 1.190 1.190 27,100 -0.07(-5.56%)
Dec 03, 2018 1.250 1.260 1.220 1.260 76,512 +0.06(+5.00%)
Nov 30, 2018 1.170 1.250 1.160 1.200 104,600 +0.01(+1.27%)
Nov 29, 2018 1.120 1.220 1.090 1.185 172,862 +0.04(+3.04%)
Nov 28, 2018 1.120 1.160 1.080 1.150 695,338 +0.02(+1.77%)
Nov 27, 2018 1.150 1.172 1.130 1.130 22,476 -0.04(-3.42%)
Nov 26, 2018 1.180 1.200 1.120 1.170 94,026 -0.01(-0.85%)
Nov 23, 2018 1.160 1.190 1.155 1.180 19,100 -0.01(-0.84%)
Nov 21, 2018 1.190 1.190 1.190 0 +0.04(+3.48%)
Nov 20, 2018 1.100 1.160 1.100 1.150 204,798 +0.03(+2.68%)
Nov 19, 2018 1.100 1.180 1.100 1.120 106,109 +0.02(+1.82%)
Nov 16, 2018 1.140 1.140 1.100 1.100 138,200 -0.04(-3.51%)
Nov 15, 2018 1.190 1.190 1.130 1.140 105,263 -0.04(-3.80%)
Nov 14, 2018 1.220 1.290 1.150 1.185 88,057 -0.03(-2.87%)
Nov 13, 2018 1.260 1.350 1.210 1.220 94,259 -0.05(-3.94%)
Nov 12, 2018 1.310 1.310 1.245 1.270 113,968 -0.11(-7.97%)
Nov 09, 2018 1.300 1.380 1.250 1.380 76,600 +0.06(+4.94%)
Nov 08, 2018 1.300 1.340 1.290 1.315 52,374 +0.00(+0.38%)
Nov 07, 2018 1.350 1.380 1.280 1.310 50,979 -0.05(-3.68%)
Nov 06, 2018 1.350 1.360 1.330 1.360 49,153 +0.03(+2.26%)
Nov 05, 2018 1.360 1.430 1.310 1.330 55,690 -0.04(-2.92%)
Nov 02, 2018 1.420 1.430 1.340 1.370 60,100 -0.06(-4.20%)
Nov 01, 2018 1.340 1.430 1.320 1.430 88,147 +0.08(+5.93%)
Oct 31, 2018 1.270 1.370 1.256 1.350 70,715 +0.09(+7.14%)
Oct 30, 2018 1.250 1.290 1.250 1.260 71,821 +0.01(+0.80%)
Oct 29, 2018 1.300 1.370 1.250 1.250 132,887 -0.07(-5.30%)
Oct 26, 2018 1.380 1.390 1.310 1.320 133,100 -0.08(-5.71%)
Oct 25, 2018 1.400 1.420 1.370 1.400 61,288 +0.00(+0.00%)
Oct 24, 2018 1.390 1.400 1.360 1.400 158,509 +0.04(+2.94%)
Oct 23, 2018 1.360 1.360 1.300 1.360 145,611 +0.01(+0.74%)
Oct 22, 2018 1.470 1.470 1.300 1.350 338,461 -0.09(-6.25%)
Oct 19, 2018 1.440 1.470 1.410 1.440 56,600 +0.00(+0.00%)
Oct 18, 2018 1.420 1.469 1.420 1.440 173,495 +0.02(+1.41%)
Oct 17, 2018 1.420 1.440 1.400 1.420 78,866 +0.02(+1.43%)
Oct 16, 2018 1.400 1.420 1.380 1.400 131,326 +0.01(+0.72%)
Oct 15, 2018 1.450 1.500 1.320 1.390 270,773 -0.03(-2.11%)
Oct 12, 2018 1.420 1.490 1.420 1.420 81,200 -0.01(-0.70%)
Oct 11, 2018 1.540 1.572 1.400 1.430 368,887 -0.12(-7.74%)
Oct 10, 2018 1.660 1.660 1.520 1.550 161,080 -0.11(-6.63%)
Oct 09, 2018 1.600 1.670 1.580 1.660 118,028 +0.05(+3.11%)
Oct 08, 2018 1.620 1.620 1.580 1.610 137,461 -0.01(-0.62%)
Oct 05, 2018 1.620 1.650 1.560 1.620 80,200 +0.01(+0.62%)
Oct 04, 2018 1.650 1.660 1.590 1.610 201,914 -0.04(-2.42%)
Oct 03, 2018 1.710 1.710 1.630 1.650 267,315 -0.07(-4.07%)
Oct 02, 2018 1.680 1.780 1.660 1.720 1,071,253 +0.06(+3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More