Get the Stockscreener App
0.59
1.27%
+0.0074
After Hours:
.5821
-0.0079
-1.34%
VBI Vaccines Inc. Stock (VBIV) Price History
The historical daily chart and data for VBI Vaccines Inc. stock (VBIV), show that the latest closing stock price as of May 03, 2024, is $0.59.
- VBI Vaccines Inc. all-time high stock price is $7,128.00, occurred on July 29, 2014.
- The lowest VBI Vaccines Inc. stock price recorded was $0.45 on October 25, 2023. Since then, VBI Vaccines Inc.'s stock price has risen over 31.11% to $0.59 now.
- The 52-week high stock price for VBIV is $3.47, representing a 488.14% increase from the current share price, occurred on June 30, 2023.
- The 52-week low stock price for VBIV is $0.45, indicating a -23.73% decrease from the current share price, occurred on October 25, 2023.
- The closing price of VBI Vaccines Inc. (VBIV) stock in the beginning of 2023 was $74.10. The stock closed the year at $11.73, a loss of over -84.17% for the year.
The table below shows more information about VBIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $0.61 | $0.57 | $0.04 | 165,335.0 | +1.27% |
| May 02, 2024 | $0.59 | $0.557 | $0.033 | 82,577.0 | +2.30% |
| May 01, 2024 | $0.5799 | $0.557 | $0.0229 | 71,667.0 | -0.26% |
| Apr 30, 2024 | $0.571 | $0.54 | $0.031 | 115,452.0 | +1.24% |
| Apr 29, 2024 | $0.585 | $0.531 | $0.054 | 483,755.0 | -1.74% |
| Apr 26, 2024 | $0.60 | $0.56 | $0.04 | 187,246.0 | -4.24% |
| Apr 25, 2024 | $0.60 | $0.5642 | $0.0358 | 123,624.0 | +1.59% |
| Apr 24, 2024 | $0.61 | $0.5802 | $0.0298 | 130,137.0 | -3.04% |
| Apr 23, 2024 | $0.62 | $0.5806 | $0.0394 | 113,409.0 | +0.91% |
| Apr 22, 2024 | $0.658 | $0.58 | $0.078 | 301,948.0 | -4.84% |
| Apr 19, 2024 | $0.6533 | $0.608 | $0.0453 | 163,524.0 | +0.64% |
| Apr 18, 2024 | $0.642 | $0.58 | $0.062 | 179,874.0 | +3.40% |
| Apr 17, 2024 | $0.652 | $0.58 | $0.072 | 373,465.0 | -1.77% |
| Apr 16, 2024 | $0.64 | $0.56 | $0.08 | 469,600.0 | +6.90% |
| Apr 15, 2024 | $0.58 | $0.55 | $0.03 | 273,075.0 | +0.00% |
| Apr 12, 2024 | $0.61 | $0.552 | $0.058 | 505,812.0 | -3.33% |
| Apr 11, 2024 | $0.629 | $0.55 | $0.079 | 612,704.0 | -5.96% |
| Apr 10, 2024 | $0.7333 | $0.566 | $0.1673 | 1,693,858.0 | -3.33% |
| Apr 09, 2024 | $1.35 | $0.6511 | $0.6989 | 6,763,162.0 | -29.33% |
| Apr 08, 2024 | $0.98 | $0.70 | $0.28 | 1,368,322.0 | +31.54% |
| Apr 05, 2024 | $0.719 | $0.65 | $0.069 | 227,909.0 | +6.26% |
VBI Vaccines Inc. Stock (VBIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VBI Vaccines Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VBIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VBI Vaccines Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
VBI Vaccines Inc. Stock (VBIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.61 | $0.557 | $0.053 | 484,914.0 | +3.33% |
| Apr, 2024 | $1.35 | $0.531 | $0.819 | 22,652,739.0 | -5.24% |
| Mar, 2024 | $0.636 | $0.555 | $0.081 | 1,505,762.0 | +3.90% |
| Feb, 2024 | $0.735 | $0.53 | $0.205 | 4,253,697.0 | -17.14% |
| Jan, 2024 | $0.7588 | $0.5782 | $0.1806 | 1,586,977.0 | +19.15% |
VBI Vaccines Inc. Stock (VBIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.7275 | $0.522 | $0.2055 | 1,940,115.0 | -4.50% |
| Nov, 2023 | $0.7599 | $0.52 | $0.2399 | 3,482,845.0 | +4.25% |
| Oct, 2023 | $0.69 | $0.45 | $0.24 | 2,579,512.0 | -11.42% |
| Sep, 2023 | $1.31 | $0.5932 | $0.7148 | 7,162,860.0 | -45.39% |
| Aug, 2023 | $1.35 | $1.18 | $0.17 | 4,705,156.0 | -6.87% |
| Jul, 2023 | $2.90 | $1.08 | $1.82 | 46,014,893.0 | -60.18% |
| Jun, 2023 | $3.47 | $1.76 | $1.71 | 31,102,291.0 | +10.77% |
| May, 2023 | $3.33 | $2.56 | $0.77 | 1,665,401.0 | +3.48% |
| Apr, 2023 | $9.54 | $2.35 | $7.19 | 4,427,848.5 | -68.43% |
| Mar, 2023 | $15.23 | $7.05 | $8.18 | 685,864.3 | -36.88% |
| Feb, 2023 | $20.70 | $13.63 | $7.07 | 493,974.5 | -17.53% |
| Jan, 2023 | $21.00 | $12.00 | $9.00 | 650,155.4 | +48.81% |
VBI Vaccines Inc. Stock (VBIV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.18 | $10.80 | $6.38 | 766,540.4 | -24.79% |
| Nov, 2022 | $22.21 | $15.60 | $6.61 | 682,356.7 | -27.79% |
| Oct, 2022 | $22.80 | $18.81 | $3.99 | 422,911.7 | +2.03% |
| Sep, 2022 | $28.18 | $21.00 | $7.18 | 706,028.3 | -21.19% |
| Aug, 2022 | $40.50 | $24.05 | $16.45 | 982,735.5 | +5.28% |
| Jul, 2022 | $32.10 | $23.18 | $8.92 | 1,025,152.1 | +5.22% |
| Jun, 2022 | $31.20 | $19.21 | $11.98 | 2,650,109.7 | -11.64% |
| May, 2022 | $41.10 | $24.84 | $16.26 | 1,564,389.4 | -26.80% |
| Apr, 2022 | $55.50 | $36.60 | $18.90 | 1,216,588.1 | -24.70% |
| Mar, 2022 | $55.80 | $37.80 | $18.00 | 1,596,985.3 | +11.41% |
| Feb, 2022 | $52.50 | $36.30 | $16.20 | 1,270,535.0 | -12.35% |
| Jan, 2022 | $74.10 | $44.10 | $30.00 | 1,964,395.9 | -27.35% |
1.62%
0.15%
Cap:
|
Volume (24h):