-
5 DAY PERFORMANCE
+250.00% -
1 MONTH PERFORMANCE
+250.00% -
3 MONTH PERFORMANCE
-90.46% -
6 MONTH PERFORMANCE
-90.14% -
YEAR-TO-DATE PERFORMANCE
-88.09% -
1 YEAR PERFORMANCE
-88.05%
VBI Vaccines Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/04/2024 | $0.02 | $0.02 (14.29%) | $0.02 | $0.02 | 216,164 | $491,696 |
| 09/03/2024 | $0.02 | $0.02 (10%) | $0.02 | $0.02 | 130,321 | $540,866 |
| 08/30/2024 | $0.02 | $0.02 (2.86%) | $0.02 | $0.02 | 177,173 | $442,526 |
| 08/29/2024 | $0.02 | $0.02 (8.3%) | $0.02 | $0.02 | 80,162 | $436,380 |
| 08/28/2024 | $0.02 | $0.02 (-7.22%) | $0.02 | $0.02 | 102,824 | $410,566 |
| 08/27/2024 | $0.02 | $0.02 (14.65%) | $0.02 | $0.02 | 205,690 | $442,526 |
| 08/26/2024 | $0.02 | $0.02 (-8.53%) | $0.02 | $0.02 | 677,196 | $427,284 |
| 08/23/2024 | $0.02 | $0.02 (-5%) | $0.02 | $0.02 | 480,101 | $467,111 |
| 08/22/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 159,281 | |
| 08/21/2024 | $0.02 | $0.02 (-9.09%) | $0.03 | $0.02 | 218,679 | |
| 08/20/2024 | $0.02 | $0.02 (-0.45%) | $0.03 | $0.02 | 555,372 | $540,866 |
| 08/19/2024 | $0.03 | $0.02 (-7.32%) | $0.03 | $0.02 | 393,420 | $569,630 |
| 08/16/2024 | $0.02 | $0.02 (4.55%) | $0.03 | $0.02 | 274,360 | $565,450 |
| 08/15/2024 | $0.02 | $0.02 (4.76%) | $0.03 | $0.02 | 569,884 | $540,866 |
| 08/14/2024 | $0.03 | $0.02 (-12.73%) | $0.03 | $0.02 | 676,813 | $590,035 |
| 08/13/2024 | $0.03 | $0.03 (-1.79%) | $0.03 | $0.01 | 1.69 M | $676,082 |
| 08/12/2024 | $0.04 | $0.03 (-21.13%) | $0.04 | $0.02 | 1.80 M | $688,374 |
| 08/09/2024 | $0.03 | $0.04 (30.32%) | $0.04 | $0.03 | 1.36 M | $903,491 |
| 08/08/2024 | $0.03 | $0.03 (-6%) | $0.05 | $0.02 | 3.17 M | |
| 08/07/2024 | $0.09 | $0.07 (-24.07%) | $0.09 | $0.06 | 29.90 M | $1.61 M |
| 08/06/2024 | $0.12 | $0.13 (7%) | $0.23 | $0.12 | 423.92 M | $3.27 M |
| 08/05/2024 | $0.08 | $0.06 (-21.38%) | $0.08 | $0.06 | 8.60 M | $1.55 M |
| 08/02/2024 | $0.11 | $0.09 (-16.07%) | $0.11 | $0.08 | 8.32 M | $2.31 M |
| 08/01/2024 | $0.13 | $0.12 (-7.2%) | $0.14 | $0.11 | 6.92 M | $2.85 M |
| 07/31/2024 | $0.14 | $0.13 (-6.78%) | $0.15 | $0.12 | 14.35 M | $3.18 M |
| 07/30/2024 | $0.22 | $0.12 (-43.69%) | $0.25 | $0.11 | 20.55 M | $3.05 M |
| 07/29/2024 | $0.55 | $0.56 (1.14%) | $0.56 | $0.55 | 124,804 | $13.68 M |
| 07/26/2024 | $0.54 | $0.56 (4.64%) | $0.57 | $0.53 | 95,521 | $13.76 M |
| 07/25/2024 | $0.55 | $0.54 (-1.82%) | $0.55 | $0.51 | 177,535 | $13.28 M |
| 07/24/2024 | $0.59 | $0.56 (-4.68%) | $0.59 | $0.45 | 510,962 | $13.83 M |
| 07/23/2024 | $0.60 | $0.59 (-1.68%) | $0.63 | $0.56 | 360,390 | $14.50 M |
| 07/22/2024 | $0.59 | $0.63 (6.78%) | $0.63 | $0.57 | 370,232 | $15.49 M |
| 07/19/2024 | $0.68 | $0.59 (-12.51%) | $0.68 | $0.59 | 233,655 | $14.63 M |
| 07/18/2024 | $0.73 | $0.66 (-9.59%) | $0.75 | $0.61 | 131,835 | $16.23 M |
| 07/17/2024 | $0.74 | $0.73 (-1.35%) | $0.77 | $0.70 | 79,215 | $17.95 M |
| 07/16/2024 | $0.76 | $0.73 (-3.57%) | $0.79 | $0.72 | 66,167 | $18.02 M |
| 07/15/2024 | $0.79 | $0.76 (-3.48%) | $0.79 | $0.75 | 85,803 | $18.75 M |
| 07/12/2024 | $0.78 | $0.79 (0.91%) | $0.81 | $0.74 | 152,297 | $19.35 M |
| 07/11/2024 | $0.76 | $0.78 (2.57%) | $0.78 | $0.72 | 52,523 | $19.16 M |
| 07/10/2024 | $0.75 | $0.75 (0.28%) | $0.77 | $0.72 | 91,614 | $18.49 M |
| 07/09/2024 | $0.75 | $0.75 (0.05%) | $0.77 | $0.72 | 66,585 | $18.34 M |
| 07/08/2024 | $0.76 | $0.75 (-0.7%) | $0.77 | $0.72 | 56,225 | $18.50 M |
| 07/05/2024 | $0.74 | $0.73 (-0.14%) | $0.77 | $0.70 | 80,748 | $18.05 M |