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 (%)
May 31, 2017 5.500 5.550 5.450 5.450 39,101 -0.05(-0.91%)
May 30, 2017 5.600 5.650 5.450 5.500 96,339 -0.05(-0.90%)
May 26, 2017 5.500 5.650 5.500 5.550 55,766 +0.05(+0.91%)
May 25, 2017 5.750 5.800 5.500 5.500 167,313 -0.25(-4.35%)
May 24, 2017 5.800 5.850 5.675 5.750 33,667 -0.10(-1.71%)
May 23, 2017 5.950 5.950 5.750 5.850 26,936 -0.05(-0.85%)
May 22, 2017 5.650 5.900 5.650 5.900 75,885 +0.30(+5.36%)
May 19, 2017 5.700 5.750 5.500 5.600 53,083 -0.05(-0.88%)
May 18, 2017 5.800 5.850 5.450 5.650 168,403 -0.17(-3.00%)
May 17, 2017 6.000 6.068 5.750 5.825 171,287 -0.27(-4.51%)
May 16, 2017 6.200 6.200 6.100 6.100 31,679 -0.05(-0.81%)
May 15, 2017 6.200 6.250 6.050 6.150 55,990 +0.00(+0.00%)
May 12, 2017 6.150 6.250 5.900 6.150 65,151 -0.05(-0.81%)
May 11, 2017 6.300 6.449 6.150 6.200 51,011 -0.10(-1.59%)
May 10, 2017 5.850 6.300 5.850 6.300 85,753 +0.45(+7.69%)
May 09, 2017 5.850 6.000 5.800 5.850 75,640 -0.05(-0.85%)
May 08, 2017 6.100 6.325 5.850 5.900 142,370 -0.20(-3.28%)
May 05, 2017 6.300 6.700 5.900 6.100 370,682 -0.25(-3.94%)
May 04, 2017 6.000 6.500 5.900 6.350 322,414 +0.35(+5.83%)
May 03, 2017 5.950 6.000 5.900 6.000 66,396 +0.15(+2.56%)
May 02, 2017 5.842 6.000 5.842 5.850 108,036 +0.00(+0.00%)
May 01, 2017 5.650 5.850 5.600 5.850 47,005 +0.15(+2.63%)
Apr 28, 2017 5.700 5.750 5.508 5.700 28,164 -0.10(-1.72%)
Apr 27, 2017 5.750 5.800 5.650 5.800 77,112 +0.05(+0.87%)
Apr 26, 2017 5.700 5.750 5.700 5.750 39,605 +0.05(+0.88%)
Apr 25, 2017 5.500 5.750 5.500 5.700 160,027 +0.25(+4.59%)
Apr 24, 2017 5.450 5.600 5.321 5.450 54,587 +0.00(+0.00%)
Apr 21, 2017 5.600 5.750 5.350 5.450 238,718 +0.25(+4.81%)
Apr 20, 2017 5.150 5.250 5.150 5.200 140,015 +0.00(+0.00%)
Apr 19, 2017 5.100 5.200 5.100 5.200 22,104 +0.05(+0.97%)
Apr 18, 2017 5.100 5.200 5.100 5.150 35,207 +0.05(+0.98%)
Apr 17, 2017 5.150 5.150 5.100 5.100 48,820 -0.10(-1.92%)
Apr 13, 2017 5.100 5.250 5.100 5.200 30,259 +0.05(+0.97%)
Apr 12, 2017 5.300 5.300 5.100 5.150 70,076 -0.10(-1.90%)
Apr 11, 2017 5.350 5.500 5.200 5.250 41,575 -0.15(-2.78%)
Apr 10, 2017 5.400 5.650 5.350 5.400 28,575 +0.00(+0.00%)
Apr 07, 2017 5.300 5.500 5.300 5.400 34,810 +0.05(+0.93%)
Apr 06, 2017 5.650 5.700 5.350 5.350 52,837 -0.30(-5.31%)
Apr 05, 2017 5.950 6.000 5.650 5.650 70,153 -0.25(-4.24%)
Apr 04, 2017 5.700 6.042 5.650 5.900 139,259 +0.25(+4.42%)
Apr 03, 2017 5.650 5.700 5.400 5.650 109,308 +0.15(+2.73%)
Mar 31, 2017 5.350 5.500 5.323 5.500 64,130 +0.10(+1.85%)
Mar 30, 2017 5.550 5.600 5.300 5.400 98,563 -0.15(-2.70%)
Mar 29, 2017 5.600 5.600 5.450 5.550 54,833 +0.00(+0.00%)
Mar 28, 2017 5.700 5.700 5.450 5.550 75,617 -0.10(-1.77%)
Mar 27, 2017 5.650 5.700 5.550 5.650 55,499 +0.00(+0.00%)
Mar 24, 2017 5.750 5.900 5.450 5.650 137,955 +0.10(+1.80%)
Mar 23, 2017 5.000 5.550 5.000 5.550 411,895 +1.05(+23.33%)
Mar 22, 2017 5.650 5.700 4.200 4.500 413,047 -1.20(-21.05%)
Mar 21, 2017 5.950 6.000 5.650 5.700 106,756 -0.20(-3.39%)
Mar 20, 2017 5.800 5.950 5.800 5.900 55,538 +0.10(+1.72%)
Mar 17, 2017 5.850 5.879 5.700 5.800 37,462 +0.00(+0.00%)
Mar 16, 2017 5.900 5.900 5.800 5.800 39,699 -0.10(-1.69%)
Mar 15, 2017 6.000 6.000 5.600 5.900 131,929 +0.00(+0.00%)
Mar 14, 2017 6.150 6.200 5.900 5.900 51,620 -0.20(-3.28%)
Mar 13, 2017 6.350 6.500 5.900 6.100 170,429 -0.15(-2.40%)
Mar 10, 2017 6.000 6.500 5.975 6.250 236,933 +0.25(+4.17%)
Mar 09, 2017 6.000 6.000 5.900 6.000 71,898 +0.00(+0.00%)
Mar 08, 2017 5.650 6.000 5.600 6.000 318,067 +0.30(+5.26%)
Mar 07, 2017 5.649 5.700 5.600 5.700 36,260 +0.10(+1.79%)
Mar 06, 2017 5.650 5.800 5.550 5.600 52,110 -0.15(-2.57%)
Mar 03, 2017 5.750 5.800 5.700 5.748 60,627 -0.05(-0.90%)
Mar 02, 2017 5.750 5.800 5.650 5.800 38,952 +0.05(+0.87%)
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.