Free Trial

VBI Vaccines (VBIV) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free VBIV Stock Alerts
$0.60
0.00 (-0.25%)
(As of 10:24 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

VBI Vaccines Stock Price Performance

5 Day
Performance
+1.69%
1 Month
Performance
-9.09%
3 Month
Performance
-11.75%
6 Month
Performance
-0.02%
Year-To-Date
Performance
+2.13%
1 Year
Performance
-81.42%
Receive VBIV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VBI Vaccines and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

VBIV Stock Chart for Thursday, May, 9, 2024

VBIV Chart by TradingView

VBI Vaccines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.60$0.60
-0.33%		$0.62$0.5938,563 shs$17.21 million
05/07/2024$0.60$0.60
+0.35%		$0.63$0.58109,052 shs$17.27 million
05/06/2024$0.59$0.60
+1.68%		$0.60$0.56138,068 shs$17.21 million
05/03/2024$0.58$0.59
+1.27%		$0.61$0.57165,340 shs$16.92 million
05/02/2024$0.57$0.58
+2.30%		$0.59$0.5682,412 shs$16.71 million
05/01/2024$0.57$0.57
-0.26%		$0.58$0.5671,760 shs$16.19 million
04/30/2024$0.56$0.57
+1.24%		$0.57$0.54115,430 shs$16.23 million
04/29/2024$0.57$0.56
-1.74%		$0.59$0.53483,754 shs$16.04 million
04/26/2024$0.60$0.57
-4.24%		$0.60$0.56187,246 shs$16.32 million
04/25/2024$0.59$0.60
+1.59%		$0.60$0.56123,634 shs$17.04 million
04/24/2024$0.61$0.59
-3.04%		$0.61$0.58130,137 shs$16.78 million
04/23/2024$0.60$0.61
+0.91%		$0.62$0.58112,934 shs$17.30 million
04/22/2024$0.63$0.60
-4.84%		$0.66$0.58302,393 shs$17.14 million
04/19/2024$0.63$0.63
+0.64%		$0.65$0.61163,515 shs$18.02 million
04/18/2024$0.61$0.63
+3.40%		$0.64$0.58179,877 shs$14.92 million
04/17/2024$0.62$0.61
-1.77%		$0.65$0.58373,465 shs$14.43 million
04/16/2024$0.58$0.62
+6.90%		$0.64$0.56469,600 shs$14.69 million
04/15/2024$0.58$0.58$0.58$0.55273,042 shs$13.74 million
04/12/2024$0.60$0.58
-3.33%		$0.61$0.55505,812 shs$13.74 million
04/11/2024$0.64$0.60
-5.96%		$0.63$0.55611,297 shs$14.21 million
04/10/2024$0.66$0.64
-3.33%		$0.73$0.571.69 million shs$15.11 million
04/09/2024$0.92$0.66
-28.34%		$1.35$0.656.74 million shs$15.64 million
04/08/2024$0.71$0.92
+29.72%		$0.98$0.701.43 million shs$21.82 million
04/05/2024$0.67$0.71
+6.26%		$0.72$0.65235,992 shs$16.82 million
04/04/2024$0.75$0.67
-11.18%		$0.77$0.661.87 million shs$15.83 million
04/03/2024$0.70$0.75
+7.47%		$0.77$0.662.67 million shs$17.82 million
04/02/2024$0.62$0.70
+13.25%		$0.73$0.593.86 million shs$16.58 million
04/01/2024$0.60$0.62
+2.57%		$0.63$0.60171,407 shs$14.64 million
03/29/2024$0.60$0.60$0.61$0.59128,704 shs$14.28 million
03/28/2024$0.58$0.60
+3.90%		$0.61$0.59125,291 shs$14.28 million
03/27/2024$0.58$0.58$0.59$0.5690,814 shs$13.74 million
03/26/2024$0.57$0.58
+0.89%		$0.59$0.5836,652 shs$13.74 million
03/25/2024$0.58$0.57
-0.05%		$0.59$0.5634,132 shs$13.62 million
03/22/2024$0.57$0.58
+1.81%		$0.59$0.5648,163 shs$13.63 million
03/21/2024$0.58$0.57
-1.74%		$0.60$0.5690,415 shs$13.39 million
03/20/2024$0.56$0.58
+2.29%		$0.60$0.5872,746 shs$13.62 million
03/19/2024$0.57$0.56
-1.40%		$0.59$0.5628,154 shs$13.32 million
03/18/2024$0.56$0.57
+1.68%		$0.59$0.5751,553 shs$13.51 million
03/15/2024$0.59$0.56
-4.92%		$0.60$0.5644,631 shs$13.28 million
03/14/2024$0.59$0.59
-0.05%		$0.61$0.5781,668 shs$13.97 million
Things Are Not Normal in America – Here’s What to Do (Ad)

Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.

This could be your solution.
03/13/2024$0.60$0.59
-0.91%		$0.63$0.5945,503 shs$13.98 million
03/12/2024$0.60$0.60
-0.77%		$0.63$0.5985,255 shs$14.11 million
03/11/2024$0.58$0.60
+3.45%		$0.64$0.58170,956 shs$14.21 million
03/08/2024$0.58$0.58
-0.84%		$0.59$0.56111,948 shs$13.74 million
03/07/2024$0.60$0.58
-1.70%		$0.60$0.5736,669 shs$13.86 million
03/06/2024$0.58$0.60
+2.23%		$0.60$0.5842,500 shs$14.09 million
03/05/2024$0.60$0.58
-2.43%		$0.60$0.57131,582 shs$13.79 million
03/04/2024$0.59$0.60
+1.10%		$0.60$0.57108,678 shs$14.13 million
03/01/2024$0.58$0.59
+1.72%		$0.60$0.5775,887 shs$13.98 million
02/29/2024$0.57$0.58
+2.64%		$0.59$0.5692,190 shs$13.74 million
02/28/2024$0.57$0.57
+0.02%		$0.59$0.5662,521 shs$13.39 million
02/27/2024$0.58$0.57
-3.10%		$0.59$0.5668,248 shs$13.39 million
02/26/2024$0.57$0.58
+2.28%		$0.60$0.5649,149 shs$13.81 million
02/23/2024$0.57$0.57
+0.90%		$0.60$0.5721,063 shs$13.51 million
02/22/2024$0.63$0.57
-10.46%		$0.65$0.55198,171 shs$13.39 million
02/21/2024$0.63$0.63
+0.14%		$0.65$0.60179,712 shs$14.95 million
02/20/2024$0.65$0.63
-2.49%		$0.65$0.60166,586 shs$14.93 million
02/19/2024$0.65$0.65$0.70$0.60397,500 shs$15.31 million
02/16/2024$0.60$0.65
+7.68%		$0.70$0.60396,795 shs$15.31 million
02/15/2024$0.58$0.60
+4.18%		$0.68$0.561.34 million shs$14.22 million
02/14/2024$0.66$0.58
-12.73%		$0.73$0.531.00 million shs$13.65 million
02/13/2024$0.69$0.66
-4.49%		$0.70$0.6577,562 shs$15.64 million
02/12/2024$0.68$0.69
+1.63%		$0.70$0.6757,394 shs$16.37 million
02/09/2024$0.65$0.68
+4.52%		$0.69$0.6640,840 shs$16.11 million
02/08/2024$0.64$0.65
+1.80%		$0.69$0.6331,899 shs$15.41 million

Related Companies:
This page (NASDAQ:VBIV) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry