Skip to main content
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 (%)
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%)
Feb 02, 2015 15.20 15.80 14.71 15.40 24,429 -0.40(-2.53%)
Jan 30, 2015 15.37 15.99 14.50 15.80 17,349 +0.50(+3.27%)
Jan 29, 2015 16.01 16.01 14.56 15.30 26,240 -0.20(-1.29%)
Jan 28, 2015 16.99 16.99 14.56 15.50 64,547 -0.73(-4.50%)
Jan 27, 2015 14.56 17.02 13.82 16.23 80,140 +1.70(+11.70%)
Jan 26, 2015 13.66 14.69 13.04 14.53 51,692 +0.98(+7.23%)
Jan 23, 2015 12.80 14.04 12.80 13.55 26,004 +1.04(+8.31%)
Jan 22, 2015 13.50 13.50 12.25 12.51 49,805 -0.60(-4.58%)
Jan 21, 2015 14.20 14.82 13.01 13.11 74,124 -0.49(-3.60%)
Jan 20, 2015 13.50 14.84 12.25 13.60 104,959 +1.49(+12.30%)
Jan 16, 2015 12.12 12.80 11.01 12.11 34,739 -0.10(-0.82%)
Jan 15, 2015 12.63 13.48 12.02 12.21 57,269 -0.38(-3.02%)
Jan 14, 2015 10.45 12.97 10.45 12.59 246,528 +1.99(+18.77%)
Jan 13, 2015 10.60 11.17 9.970 10.60 38,118 +0.25(+2.41%)
Jan 12, 2015 9.890 10.35 9.050 10.35 12,061 -0.17(-1.62%)
Jan 09, 2015 10.50 10.60 9.700 10.52 51,443 -0.26(-2.41%)
Jan 08, 2015 8.190 10.82 8.190 10.78 157,445 +2.97(+38.03%)
Jan 07, 2015 8.350 8.350 7.700 7.810 27,599 -0.33(-4.09%)
Jan 06, 2015 7.550 8.220 7.550 8.143 23,163 +0.23(+2.95%)
Jan 05, 2015 6.855 9.490 6.850 7.910 144,783 +1.16(+17.19%)
Jan 02, 2015 6.000 6.750 5.610 6.750 88,058 +0.84(+14.21%)
Dec 31, 2014 6.490 5.910 5.910 5.910 6,500 +0.00(+0.01%)
Dec 30, 2014 5.730 6.360 5.730 5.910 6,800 +0.41(+7.45%)
Dec 29, 2014 6.010 6.010 5.500 5.500 4,777 -0.50(-8.33%)
Dec 26, 2014 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Dec 24, 2014 6.250 6.000 6.000 6.000 4,700 -0.50(-7.69%)
Dec 23, 2014 5.960 6.500 5.960 6.500 8,100 +0.57(+9.61%)
Dec 22, 2014 5.930 6.740 5.930 5.930 8,651 +0.00(+0.00%)
Dec 19, 2014 5.580 5.940 5.580 5.930 720 +0.43(+7.82%)
Dec 18, 2014 6.040 6.080 5.500 5.500 1,677 -0.49(-8.18%)
Dec 17, 2014 5.990 5.990 5.990 5.990 147 +0.08(+1.36%)
Dec 16, 2014 5.610 5.930 5.610 5.910 600 +0.40(+7.26%)
Dec 15, 2014 6.010 6.010 5.510 5.510 624 -0.44(-7.39%)
Dec 12, 2014 6.090 6.090 5.600 5.950 3,995 -0.07(-1.16%)
Dec 11, 2014 5.970 6.020 5.615 6.020 7,536 +0.23(+3.97%)
Dec 10, 2014 5.970 6.020 5.550 5.790 4,195 -0.36(-5.85%)
Dec 09, 2014 6.000 6.150 5.770 6.150 1,588 +0.07(+1.15%)
Dec 08, 2014 5.900 6.080 5.806 6.080 13,456 +0.11(+1.84%)
Dec 05, 2014 5.900 6.190 4.650 5.970 79,167 -0.03(-0.50%)
Dec 04, 2014 6.000 6.000 6.000 6.000 300 +0.10(+1.69%)
Dec 03, 2014 6.000 6.460 5.900 5.900 8,271 -0.10(-1.67%)
Dec 02, 2014 6.310 6.310 6.000 6.000 2,406 -0.20(-3.23%)
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.