Stockscreener 앱 받기
0.63
3.02%
-0.0196
VBI Vaccines Inc. 주식 (VBIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.65 | $0.62 | $0.03 | 143,715.0 | -3.02% |
| 2024-05-16 | $0.6543 | $0.6104 | $0.0439 | 136,751.0 | -1.13% |
| 2024-05-15 | $0.67 | $0.63 | $0.04 | 249,689.0 | +3.16% |
| 2024-05-14 | $0.6391 | $0.615 | $0.0241 | 55,133.0 | +0.70% |
| 2024-05-13 | $0.64 | $0.6014 | $0.0386 | 135,790.0 | +2.02% |
| 2024-05-10 | $0.63 | $0.5908 | $0.0392 | 121,597.0 | +2.77% |
| 2024-05-09 | $0.62 | $0.58 | $0.04 | 35,913.0 | +0.55% |
| 2024-05-08 | $0.6151 | $0.585 | $0.0301 | 37,055.0 | -0.33% |
| 2024-05-07 | $0.6298 | $0.5786 | $0.0512 | 109,122.0 | +0.35% |
| 2024-05-06 | $0.5999 | $0.5611 | $0.0388 | 138,271.0 | +1.68% |
| 2024-05-03 | $0.61 | $0.57 | $0.04 | 165,335.0 | +1.27% |
| 2024-05-02 | $0.59 | $0.557 | $0.033 | 82,577.0 | +2.30% |
| 2024-05-01 | $0.5799 | $0.557 | $0.0229 | 71,667.0 | -0.26% |
| 2024-04-30 | $0.571 | $0.54 | $0.031 | 115,452.0 | +1.24% |
| 2024-04-29 | $0.585 | $0.531 | $0.054 | 483,755.0 | -1.74% |
| 2024-04-26 | $0.60 | $0.56 | $0.04 | 187,246.0 | -4.24% |
| 2024-04-25 | $0.60 | $0.5642 | $0.0358 | 123,624.0 | +1.59% |
| 2024-04-24 | $0.61 | $0.5802 | $0.0298 | 130,137.0 | -3.04% |
| 2024-04-23 | $0.62 | $0.5806 | $0.0394 | 113,409.0 | +0.91% |
| 2024-04-22 | $0.658 | $0.58 | $0.078 | 301,948.0 | -4.84% |
| 2024-04-19 | $0.6533 | $0.608 | $0.0453 | 163,524.0 | +0.64% |
| 2024-04-18 | $0.642 | $0.58 | $0.062 | 179,874.0 | +3.40% |
VBI Vaccines Inc. 주식 (VBIV) 연도별 가격 이력
이 심층 분석에서는 VBI Vaccines Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VBIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VBI Vaccines Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VBI Vaccines Inc. 주식 (VBIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.67 | $0.557 | $0.113 | 1,626,330.0 | +10.33% |
| 2024-04 | $1.35 | $0.531 | $0.819 | 22,652,739.0 | -5.24% |
| 2024-03 | $0.636 | $0.555 | $0.081 | 1,505,762.0 | +3.90% |
| 2024-02 | $0.735 | $0.53 | $0.205 | 4,253,697.0 | -17.14% |
| 2024-01 | $0.7588 | $0.5782 | $0.1806 | 1,586,977.0 | +19.15% |
VBI Vaccines Inc. 주식 (VBIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.7275 | $0.522 | $0.2055 | 1,940,115.0 | -4.50% |
| 2023-11 | $0.7599 | $0.52 | $0.2399 | 3,482,845.0 | +4.25% |
| 2023-10 | $0.69 | $0.45 | $0.24 | 2,579,512.0 | -11.42% |
| 2023-09 | $1.31 | $0.5932 | $0.7148 | 7,162,860.0 | -45.39% |
| 2023-08 | $1.35 | $1.18 | $0.17 | 4,705,156.0 | -6.87% |
| 2023-07 | $2.90 | $1.08 | $1.82 | 46,014,893.0 | -60.18% |
| 2023-06 | $3.47 | $1.76 | $1.71 | 31,102,291.0 | +10.77% |
| 2023-05 | $3.33 | $2.56 | $0.77 | 1,665,401.0 | +3.48% |
| 2023-04 | $9.54 | $2.35 | $7.19 | 4,427,848.5 | -68.43% |
| 2023-03 | $15.23 | $7.05 | $8.18 | 685,864.3 | -36.88% |
| 2023-02 | $20.70 | $13.63 | $7.07 | 493,974.5 | -17.53% |
| 2023-01 | $21.00 | $12.00 | $9.00 | 650,155.4 | +48.81% |
VBI Vaccines Inc. 주식 (VBIV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.18 | $10.80 | $6.38 | 766,540.4 | -24.79% |
| 2022-11 | $22.21 | $15.60 | $6.61 | 682,356.7 | -27.79% |
| 2022-10 | $22.80 | $18.81 | $3.99 | 422,911.7 | +2.03% |
| 2022-09 | $28.18 | $21.00 | $7.18 | 706,028.3 | -21.19% |
| 2022-08 | $40.50 | $24.05 | $16.45 | 982,735.5 | +5.28% |
| 2022-07 | $32.10 | $23.18 | $8.92 | 1,025,152.1 | +5.22% |
| 2022-06 | $31.20 | $19.21 | $11.98 | 2,650,109.7 | -11.64% |
| 2022-05 | $41.10 | $24.84 | $16.26 | 1,564,389.4 | -26.80% |
| 2022-04 | $55.50 | $36.60 | $18.90 | 1,216,588.1 | -24.70% |
| 2022-03 | $55.80 | $37.80 | $18.00 | 1,596,985.3 | +11.41% |
| 2022-02 | $52.50 | $36.30 | $16.20 | 1,270,535.0 | -12.35% |
| 2022-01 | $74.10 | $44.10 | $30.00 | 1,964,395.9 | -27.35% |
0.77%
1.20%
자본화:
|
볼륨(24시간):