Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Vbi Vaccines Inc CS (NQ: VBIV ) 0.0653 UNCHANGED Last Price Updated: 4:00 PM EDT, Aug 7, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 07, 2024 0.0653 0 -0.07(-50.87%) Aug 06, 2024 0.1242 0.2260 0.1200 0.1329 423,521,472 +0.07(+111.29%) Aug 05, 2024 0.0800 0.0800 0.0553 0.0629 8,561,914 -0.03(-33.09%) Aug 02, 2024 0.1120 0.1145 0.0800 0.0940 8,319,801 -0.02(-18.97%) Aug 01, 2024 0.1300 0.1387 0.1118 0.1160 6,887,590 -0.01(-10.29%) Jul 31, 2024 0.1387 0.1519 0.1214 0.1293 14,227,049 +0.01(+4.27%) Jul 30, 2024 0.2202 0.2500 0.1117 0.1240 19,890,592 -0.43(-77.71%) Jul 29, 2024 0.5500 0.5599 0.5500 0.5563 123,314 -0.00(-0.63%) Jul 26, 2024 0.5350 0.5710 0.5300 0.5598 95,521 +0.02(+3.67%) Jul 25, 2024 0.5500 0.5500 0.5149 0.5400 177,535 -0.02(-3.98%) Jul 24, 2024 0.5900 0.5900 0.4467 0.5624 510,933 -0.03(-4.66%) Jul 23, 2024 0.6000 0.6300 0.5600 0.5899 360,390 -0.04(-6.37%) Jul 22, 2024 0.5900 0.6334 0.5700 0.6300 370,232 +0.04(+5.90%) Jul 19, 2024 0.6800 0.6801 0.5900 0.5949 233,655 -0.07(-9.86%) Jul 18, 2024 0.7300 0.7498 0.6116 0.6600 126,098 -0.07(-9.59%) Jul 17, 2024 0.7400 0.7699 0.7004 0.7300 79,114 -0.00(-0.40%) Jul 16, 2024 0.7600 0.7900 0.7210 0.7329 66,162 -0.03(-3.88%) Jul 15, 2024 0.7900 0.7900 0.7511 0.7625 85,803 -0.02(-3.11%) Jul 12, 2024 0.7799 0.8098 0.7405 0.7870 152,297 +0.01(+0.96%) Jul 11, 2024 0.7600 0.7795 0.7216 0.7795 51,923 +0.03(+3.64%) Jul 10, 2024 0.7500 0.7655 0.7200 0.7521 91,585 +0.01(+0.80%) Jul 09, 2024 0.7457 0.7741 0.7200 0.7461 66,585 -0.01(-0.86%) Jul 08, 2024 0.7579 0.7690 0.7200 0.7526 56,225 +0.02(+2.53%) Jul 05, 2024 0.7400 0.7690 0.7001 0.7340 80,748 -0.02(-2.09%) Jul 03, 2024 0.7413 0.7797 0.7100 0.7497 160,882 +0.04(+5.44%) Jul 02, 2024 0.7000 0.7799 0.6849 0.7110 384,852 +0.02(+2.75%) Jul 01, 2024 0.6683 0.6970 0.6601 0.6920 76,136 +0.03(+4.85%) Jun 28, 2024 0.6600 0.6700 0.6100 0.6600 601,286 +0.01(+1.54%) Jun 27, 2024 0.6600 0.6580 0.6325 0.6500 211,788 +0.01(+1.56%) Jun 26, 2024 0.6500 0.6520 0.6302 0.6400 329,239 -0.01(-0.78%) Jun 25, 2024 0.6275 0.6450 0.6203 0.6450 421,808 +0.03(+4.27%) Jun 24, 2024 0.6000 0.6250 0.6000 0.6186 89,692 +0.02(+3.44%) Jun 21, 2024 0.5900 0.6036 0.5713 0.5980 144,229 +0.01(+2.01%) Jun 20, 2024 0.5976 0.6070 0.5712 0.5862 103,006 -0.01(-1.55%) Jun 18, 2024 0.5801 0.6219 0.5801 0.5954 130,909 +0.02(+3.82%) Jun 17, 2024 0.5900 0.6011 0.5620 0.5735 111,519 -0.02(-3.61%) Jun 14, 2024 0.5900 0.6069 0.5899 0.5950 44,368 +0.01(+1.50%) Jun 13, 2024 0.6000 0.6200 0.5700 0.5862 118,391 -0.02(-2.79%) Jun 12, 2024 0.6100 0.6300 0.6001 0.6030 189,728 -0.01(-1.15%) Jun 11, 2024 0.5850 0.6100 0.5800 0.6100 69,050 +0.03(+4.27%) Jun 10, 2024 0.5900 0.6100 0.5700 0.5850 126,407 -0.01(-1.91%) Jun 07, 2024 0.6040 0.6200 0.5700 0.5964 45,490 -0.01(-2.07%) Jun 06, 2024 0.6300 0.6300 0.6000 0.6090 74,154 +0.01(+1.48%) Jun 05, 2024 0.5950 0.6200 0.5801 0.6001 108,603 +0.01(+0.84%) Jun 04, 2024 0.6075 0.6150 0.5801 0.5951 55,422 -0.01(-2.44%) 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.