Financial News

Vascular Biogen. Ord (NQ: VBLT )

1.780 USD UNCHANGED
Official Closing Price Updated: 5:18 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 1.800 1.840 1.770 1.780 269,471 +0.00(+0.00%)
Apr 13, 2021 1.860 1.920 1.760 1.780 543,518 -0.14(-7.29%)
Apr 12, 2021 1.750 1.980 1.750 1.920 1,054,866 +0.19(+10.98%)
Apr 09, 2021 1.940 1.950 1.700 1.730 2,795,700 -0.18(-9.42%)
Apr 08, 2021 2.030 2.060 1.840 1.910 491,829 -0.08(-4.02%)
Apr 07, 2021 2.110 2.110 1.970 1.990 276,606 -0.06(-2.93%)
Apr 06, 2021 2.140 2.240 2.020 2.050 543,318 -0.12(-5.53%)
Apr 05, 2021 2.050 2.200 1.980 2.170 562,735 +0.17(+8.50%)
Apr 01, 2021 2.000 2.049 1.920 2.000 203,000 +0.00(+0.00%)
Mar 31, 2021 1.970 2.010 1.908 2.000 243,803 +0.06(+3.09%)
Mar 30, 2021 1.900 1.990 1.890 1.940 128,925 +0.00(+0.00%)
Mar 29, 2021 1.980 2.059 1.910 1.940 266,577 -0.09(-4.43%)
Mar 26, 2021 2.100 2.120 1.960 2.030 327,300 -0.03(-1.46%)
Mar 25, 2021 1.930 2.110 1.850 2.060 203,111 +0.11(+5.64%)
Mar 24, 2021 2.050 2.130 1.950 1.950 455,926 -0.13(-6.25%)
Mar 23, 2021 2.030 2.170 1.960 2.080 465,384 +0.08(+4.00%)
Mar 22, 2021 2.060 2.060 1.950 2.000 302,729 -0.06(-2.91%)
Mar 19, 2021 2.060 2.120 2.030 2.060 141,900 +0.03(+1.48%)
Mar 18, 2021 2.080 2.150 2.020 2.030 146,588 -0.05(-2.40%)
Mar 17, 2021 2.070 2.143 2.000 2.080 220,975 +0.02(+0.97%)
Mar 16, 2021 2.130 2.140 2.040 2.060 333,824 -0.08(-3.74%)
Mar 15, 2021 2.090 2.140 2.020 2.140 293,079 +0.09(+4.39%)
Mar 12, 2021 1.970 2.070 1.950 2.050 314,700 +0.05(+2.50%)
Mar 11, 2021 1.920 2.030 1.900 2.000 347,508 +0.06(+3.09%)
Mar 10, 2021 1.820 1.940 1.820 1.940 392,181 +0.08(+4.30%)
Mar 09, 2021 1.840 1.890 1.790 1.860 208,948 +0.02(+1.09%)
Mar 08, 2021 1.850 1.870 1.730 1.840 314,087 +0.03(+1.66%)
Mar 05, 2021 1.760 1.810 1.650 1.810 437,300 +0.02(+1.12%)
Mar 04, 2021 1.960 2.000 1.650 1.790 1,527,072 -0.05(-2.72%)
Mar 03, 2021 1.900 1.960 1.800 1.840 438,315 -0.13(-6.60%)
Mar 02, 2021 1.820 1.980 1.800 1.970 771,358 +0.12(+6.49%)
Mar 01, 2021 1.850 1.940 1.770 1.850 526,808 +0.04(+2.21%)
Feb 26, 2021 1.770 1.860 1.710 1.810 839,100 -0.01(-0.55%)
Feb 25, 2021 1.970 1.980 1.770 1.820 1,575,924 -0.14(-7.14%)
Feb 24, 2021 2.050 2.100 1.900 1.960 2,586,456 -0.10(-4.85%)
Feb 23, 2021 2.730 3.170 1.920 2.060 27,143,809 -0.17(-7.62%)
Feb 22, 2021 2.770 2.830 2.210 2.230 2,526,463 -0.32(-12.55%)
Feb 19, 2021 2.480 2.550 2.470 2.550 253,400 +0.04(+1.59%)
Feb 18, 2021 2.450 2.510 2.380 2.510 523,341 -0.01(-0.40%)
Feb 17, 2021 2.540 2.570 2.461 2.520 297,061 -0.06(-2.33%)
Feb 16, 2021 2.700 2.720 2.550 2.580 561,237 +0.03(+1.18%)
Feb 12, 2021 2.510 2.550 2.426 2.550 316,700 +0.03(+1.19%)
Feb 11, 2021 2.620 2.640 2.350 2.520 524,979 -0.08(-3.08%)
Feb 10, 2021 2.330 2.640 2.330 2.600 1,226,424 +0.29(+12.55%)
Feb 09, 2021 2.530 2.580 2.170 2.310 2,005,844 -0.15(-6.10%)
Feb 08, 2021 2.500 2.580 2.410 2.460 845,072 +0.07(+2.93%)
Feb 05, 2021 2.350 2.430 2.250 2.390 469,300 +0.05(+2.14%)
Feb 04, 2021 2.350 2.350 2.190 2.340 677,495 +0.05(+2.18%)
Feb 03, 2021 2.380 2.405 2.210 2.290 616,737 -0.10(-4.18%)
Feb 02, 2021 2.500 2.500 2.320 2.390 297,110 -0.05(-2.05%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback