VBLT - Vascular Biogenics Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20191.32001.33001.28001.30001.300073,800
Oct 16, 20191.28001.31001.28001.31001.31003,200
Oct 15, 20191.29001.32001.29001.31301.313040,700
Oct 14, 20191.28801.31001.28801.31001.31002,100
Oct 11, 20191.30001.32001.29001.29001.290017,700
Oct 10, 20191.28001.33001.28001.30001.30009,300
Oct 09, 20191.32001.33001.30001.32001.320025,800
Oct 08, 20191.33001.34001.28001.31001.310030,100
Oct 07, 20191.30001.30001.28001.28901.28906,600
Oct 04, 20191.27201.28001.27201.28001.28001,000
Oct 03, 20191.24001.31001.24001.27001.270018,500
Oct 02, 20191.30001.30001.23001.26001.260023,500
Oct 01, 20191.28401.34001.28401.32001.32003,000
Sep 30, 20191.24001.38001.21001.35001.350041,000
Sep 27, 20191.26001.26001.25001.25201.25202,100
Sep 26, 20191.27001.27001.25001.25001.25009,700
Sep 25, 20191.24001.27001.21101.27001.270014,600
Sep 24, 20191.30001.30001.24001.24301.243018,500
Sep 23, 20191.29001.31001.28001.28501.28506,200
Sep 20, 20191.28001.35001.28001.31001.310014,500
Sep 19, 20191.25001.28001.25001.28001.28002,200
Sep 18, 20191.31001.34001.23001.25001.250023,800
Sep 17, 20191.28001.32901.28001.31001.310025,400
Sep 16, 20191.28001.28001.25301.28001.280012,600
Sep 13, 20191.27001.28001.27001.28001.28008,700
Sep 12, 20191.29001.29001.25001.26001.260031,800
Sep 11, 20191.19001.28001.18001.28001.280041,700
Sep 10, 20191.18001.19001.16001.19001.19005,400
Sep 09, 20191.19001.19001.16801.17001.170014,300
Sep 06, 20191.18001.19001.18001.19001.190014,500
Sep 05, 20191.18001.18001.16001.18001.18006,000
Sep 04, 20191.19001.19001.15001.16001.160013,900
Sep 03, 20191.19001.19001.14001.17001.170011,500
Aug 30, 20191.15001.19001.14501.19001.190016,300
Aug 29, 20191.13001.15001.11001.14001.140064,200
Aug 28, 20191.15001.15001.11001.11001.11007,500
Aug 27, 20191.15001.20001.10001.16001.160016,800
Aug 26, 20191.18001.20001.12601.15001.15005,900
Aug 23, 20191.16001.18001.15901.18001.180011,000
Aug 22, 20191.15001.18001.15001.16001.16005,000
Aug 21, 20191.19001.20001.10001.14001.140019,700
Aug 20, 20191.21001.21001.14001.18001.18003,100
Aug 19, 20191.20001.20001.17501.20001.20006,700
Aug 16, 20191.20001.21001.17501.18001.18006,900
Aug 15, 20191.22001.22001.16001.18001.18008,900
Aug 14, 20191.34001.34001.14001.21001.210046,700
Aug 13, 20191.24001.25001.13001.25001.250061,000
Aug 12, 20191.25001.25001.16001.20001.200041,000
Aug 09, 20191.22001.30001.16001.26001.260026,700
Aug 08, 20191.21001.26001.14601.22001.22005,600
Aug 07, 20191.15001.23001.13001.23001.230096,400
Aug 06, 20191.20001.20001.10001.15001.150055,300
Aug 05, 20191.28001.28001.11101.17001.170091,900
Aug 02, 20191.30001.30001.28001.28001.28003,400
Aug 01, 20191.34001.34001.28001.29001.290026,700
Jul 31, 20191.33001.33001.30001.32001.320018,100
Jul 30, 20191.32001.33001.31001.32001.320010,300
Jul 29, 20191.33001.34001.30001.32001.320050,500
Jul 26, 20191.32001.34001.30001.31001.310012,000
Jul 25, 20191.35001.35501.30001.31501.3150168,600
Jul 24, 20191.35001.35001.31001.33001.330022,600
Jul 23, 20191.35001.37501.31001.31001.310013,300
Jul 22, 20191.36001.38001.31001.32001.320015,700
Jul 19, 20191.36001.38001.34001.34001.340029,800
Jul 18, 20191.36001.39001.30001.35001.350042,400
Jul 17, 20191.43001.43001.36001.37001.370014,600
Jul 16, 20191.40001.45001.36001.38001.380022,000
Jul 15, 20191.37001.42001.37001.42001.42006,400
Jul 12, 20191.40001.43001.37001.38001.380032,700
Jul 11, 20191.40001.42001.38001.41001.410011,900
Jul 10, 20191.38001.46001.36001.36001.3600138,800
Jul 09, 20191.28001.37001.28001.36001.3600179,100
Jul 08, 20191.28001.34001.28001.29001.290012,400
Jul 05, 20191.35001.37001.30001.30001.300046,400
Jul 03, 20191.32001.33001.32001.33001.33001,600
Jul 02, 20191.37001.37001.30001.34001.340083,200
Jul 01, 20191.30001.35001.28001.30001.300069,700
Jun 28, 20191.29001.35001.26101.30001.300048,800
Jun 27, 20191.28001.28001.22001.26001.2600115,700
Jun 26, 20191.18001.19001.15001.16401.164014,500
Jun 25, 20191.21001.21001.16001.19001.190026,400
Jun 24, 20191.16001.23001.16001.22001.220017,800
Jun 21, 20191.24001.24001.15001.16001.160051,100
Jun 20, 20191.25001.25001.22001.22001.22003,600
Jun 19, 20191.21001.27001.16001.25001.250058,600
Jun 18, 20191.21001.23001.16001.20001.200021,700
Jun 17, 20191.23001.24001.20001.22001.22004,300
Jun 14, 20191.22001.23001.16001.20001.200015,100
Jun 13, 20191.24001.24001.19001.22001.220014,300
Jun 12, 20191.22001.25001.22001.23001.230040,800
Jun 11, 20191.20501.27001.20001.23001.230022,000
Jun 10, 20191.22001.23001.16001.22001.220015,600
Jun 07, 20191.23001.24001.18401.20001.200057,600
Jun 06, 20191.23001.26001.15001.19001.190094,800
Jun 05, 20191.20001.27001.20001.21001.210031,400
Jun 04, 20191.24001.27001.15001.20001.2000150,900
Jun 03, 20191.20001.35001.20001.26001.2600328,400
May 31, 20191.30001.37001.26701.37001.3700225,100
May 30, 20191.26601.34001.26001.32001.320078,600
May 29, 20191.30001.30001.25001.30001.300019,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...