FinancialContent is the trusted provider of stock market information to the media industry.
VASCULAR BIOGENI RG (NQ: VBLT)
2.500 USD  -0.150 (-5.66%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2018 2.650 2.650 2.500 2.500 65,568 -0.15(-5.66%)
Jun 21, 2018 2.750 2.767 2.600 2.650 105,454 -0.10(-3.64%)
Jun 20, 2018 2.800 2.800 2.700 2.750 49,980 -0.05(-1.79%)
Jun 19, 2018 2.750 2.900 2.750 2.800 151,319 +0.00(+0.00%)
Jun 18, 2018 2.650 2.850 2.650 2.800 218,646 +0.10(+3.70%)
Jun 15, 2018 2.700 2.600 2.700 138,660 +0.00(+0.00%)
Jun 14, 2018 2.700 2.700 2.600 2.700 66,906 +0.05(+1.89%)
Jun 13, 2018 2.700 2.750 2.600 2.650 108,363 -0.02(-0.93%)
Jun 12, 2018 2.700 2.850 2.675 2.675 252,329 -0.08(-2.73%)
Jun 11, 2018 2.500 2.750 2.500 2.750 307,695 +0.25(+10.00%)
Jun 08, 2018 2.600 2.640 2.500 2.500 250,228 -0.10(-3.85%)
Jun 07, 2018 2.850 2.900 2.550 2.600 723,975 -0.40(-13.33%)
Jun 06, 2018 3.000 5,890,026 +0.85(+39.53%)
Jun 05, 2018 2.121 2.150 2.100 2.150 587,104 +0.02(+1.18%)
Jun 04, 2018 2.100 2.150 2.100 2.125 54,102 +0.00(+0.00%)
Jun 01, 2018 2.100 2.150 2.100 2.125 22,307 +0.02(+1.19%)
May 31, 2018 2.100 2.100 2.050 2.100 70,849 +0.05(+2.44%)
May 30, 2018 2.100 2.100 2.050 2.050 44,840 -0.05(-2.38%)
May 29, 2018 2.100 2.150 2.050 2.100 91,666 -0.05(-2.33%)
May 25, 2018 2.150 2.150 2.150 0 +0.02(+1.18%)
May 24, 2018 2.150 2.150 2.100 2.125 35,183 -0.02(-1.16%)
May 23, 2018 2.100 2.150 2.100 2.150 36,341 +0.02(+1.18%)
May 22, 2018 2.150 2.150 2.100 2.125 81,380 -0.02(-1.16%)
May 21, 2018 2.150 2.200 2.101 2.150 60,888 -0.05(-2.27%)
May 18, 2018 2.100 2.200 2.100 2.200 32,490 +0.00(+0.00%)
May 17, 2018 2.200 2.200 2.100 2.200 190,372 -0.02(-1.12%)
May 16, 2018 2.200 2.250 2.200 2.225 73,071 +0.05(+2.30%)
May 15, 2018 2.200 2.250 2.150 2.175 50,431 -0.03(-1.14%)
May 14, 2018 2.150 2.250 2.150 2.200 99,936 +0.05(+2.33%)
May 11, 2018 2.150 2.200 2.150 2.150 42,834 +0.00(+0.00%)
May 10, 2018 2.150 2.200 2.150 2.150 30,850 -0.02(-1.15%)
May 09, 2018 2.200 2.250 2.150 2.175 71,555 -0.08(-3.33%)
May 08, 2018 2.200 2.250 2.200 2.250 32,153 +0.05(+2.27%)
May 07, 2018 2.200 2.250 2.150 2.200 114,964 +0.00(+0.00%)
May 04, 2018 2.200 2.200 2.150 2.200 17,851 +0.00(+0.00%)
May 03, 2018 2.200 2.200 2.150 2.200 44,952 +0.00(+0.00%)
May 02, 2018 2.300 2.300 2.150 2.200 157,419 -0.02(-1.12%)
May 01, 2018 2.200 2.250 2.200 2.225 33,244 +0.02(+1.14%)
Apr 30, 2018 2.200 2.250 2.200 2.200 27,476 +0.00(+0.00%)
Apr 27, 2018 2.200 2.250 2.200 2.200 20,871 +0.00(+0.00%)
Apr 26, 2018 2.200 2.250 2.151 2.200 34,454 +0.00(+0.00%)
Apr 25, 2018 2.200 2.200 2.150 2.200 40,717 +0.00(+0.00%)
Apr 24, 2018 2.200 2.250 2.200 2.200 45,250 +0.00(+0.00%)
Apr 23, 2018 2.150 2.299 2.100 2.200 254,412 +0.05(+2.33%)
Apr 20, 2018 2.200 2.250 2.100 2.150 186,771 -0.05(-2.27%)
Apr 19, 2018 2.250 2.250 2.150 2.200 143,279 -0.02(-1.12%)
Apr 18, 2018 2.200 2.250 2.150 2.225 85,216 +0.08(+3.49%)
Apr 17, 2018 2.250 2.250 2.100 2.150 235,004 -0.10(-4.44%)
Apr 16, 2018 2.400 2.450 2.200 2.250 207,898 -0.15(-6.25%)
Apr 13, 2018 2.350 2.450 2.300 2.400 505,557 +0.07(+3.23%)
Apr 12, 2018 2.300 2.350 2.250 2.325 124,372 +0.03(+1.09%)
Apr 11, 2018 2.250 2.300 2.200 2.300 142,116 +0.05(+2.22%)
Apr 10, 2018 2.150 2.250 2.150 2.250 176,382 +0.15(+7.14%)
Apr 09, 2018 2.100 2.150 2.050 2.100 236,232 +0.02(+1.20%)
Apr 06, 2018 2.050 2.100 2.005 2.075 90,726 +0.03(+1.22%)
Apr 05, 2018 2.150 2.150 2.050 2.050 179,840 -0.10(-4.65%)
Apr 04, 2018 2.200 2.269 2.100 2.150 268,072 -0.10(-4.44%)
Apr 03, 2018 2.250 2.250 2.100 2.250 248,314 +0.05(+2.27%)
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