Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vascular Biogenics Ltd. (VBLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.1535+0.0015 (+0.99%)
At close: 04:00PM EDT
0.1598 +0.01 (+4.10%)
After hours: 06:35PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20220.15000.16000.14500.15400.15401,880,300
Sep 22, 20220.16500.16700.15100.15200.15201,745,300
Sep 21, 20220.17000.17000.15100.15500.15502,929,500
Sep 20, 20220.18300.18800.16200.16700.16702,595,500
Sep 19, 20220.19300.19900.18100.18900.18902,363,900
Sep 16, 20220.20100.20500.19600.19600.19602,038,100
Sep 15, 20220.21200.21500.20600.20900.20902,053,900
Sep 14, 20220.19500.21700.19500.21200.21206,026,100
Sep 13, 20220.20200.20500.19600.19700.19702,275,600
Sep 12, 20220.20000.21200.20000.20700.20701,894,800
Sep 09, 20220.20300.21000.20100.20100.20101,981,800
Sep 08, 20220.20000.21000.19900.20900.20902,795,100
Sep 07, 20220.20000.20200.19300.20000.20003,243,300
Sep 06, 20220.20500.21000.20000.20300.20301,751,600
Sep 02, 20220.21000.22600.20600.20800.20802,060,300
Sep 01, 20220.22000.22400.21200.21400.21401,278,600
Aug 31, 20220.22500.23500.21500.22500.22503,554,800
Aug 30, 20220.23200.23500.21600.22300.22302,598,000
Aug 29, 20220.22200.24200.21100.23200.23205,196,000
Aug 26, 20220.22200.23200.21800.22000.22001,217,700
Aug 25, 20220.21000.23200.21000.22700.22704,362,700
Aug 24, 20220.20100.21900.20100.21500.21502,185,300
Aug 23, 20220.21200.21900.20200.21100.21101,208,000
Aug 22, 20220.22500.22800.20100.21400.21403,952,000
Aug 19, 20220.23600.23600.22200.22800.22803,704,100
Aug 18, 20220.23300.24800.22900.23700.23703,998,800
Aug 17, 20220.23500.24200.22500.23500.23504,636,300
Aug 16, 20220.24700.24700.23000.23200.23202,900,700
Aug 15, 20220.23000.24800.23000.24100.24103,994,900
Aug 12, 20220.25000.25500.23000.24000.24003,671,200
Aug 11, 20220.26000.27300.24500.25000.25004,352,700
Aug 10, 20220.24100.26000.24000.25800.25804,970,500
Aug 09, 20220.24700.27400.24000.24100.24108,605,900
Aug 08, 20220.23000.26000.23000.25200.25208,491,500
Aug 05, 20220.24000.24500.23100.23700.23703,742,300
Aug 04, 20220.23600.25800.23600.24300.24305,531,500
Aug 03, 20220.23000.25800.22600.24000.24007,666,400
Aug 02, 20220.22300.24200.21700.23200.23207,921,100
Aug 01, 20220.22500.24200.21000.22900.22909,662,800
Jul 29, 20220.23000.25000.22000.22000.220012,751,900
Jul 28, 20220.24300.25000.22100.23900.23907,276,400
Jul 27, 20220.22700.26500.21600.25100.251020,375,600
Jul 26, 20220.25700.26800.21900.22800.228014,572,000
Jul 25, 20220.30100.31500.24200.25000.25009,307,800
Jul 22, 20220.37600.37600.31800.32500.32506,952,800
Jul 21, 20220.40100.41000.37000.37600.37609,228,400
Jul 20, 20220.43100.47800.40000.42500.425028,386,400
Jul 19, 20222.04002.10002.03002.05002.05002,686,500
Jul 18, 20222.12002.13102.02002.03002.0300324,700
Jul 15, 20221.98002.09001.90002.09002.0900245,000
Jul 14, 20221.97001.97001.81001.88001.8800219,400
Jul 13, 20222.09002.09001.90001.99001.9900194,400
Jul 12, 20222.11002.18002.05102.10002.1000284,100
Jul 11, 20222.01002.20002.00002.09002.0900321,400
Jul 08, 20221.86002.07001.78002.04002.0400186,900
Jul 07, 20221.83001.90001.77001.90001.9000141,200
Jul 06, 20221.75001.81001.73001.80001.8000152,000
Jul 05, 20221.63001.75001.63001.74001.740090,600
Jul 01, 20221.61401.64001.58001.63001.630089,500
Jun 30, 20221.57001.69501.55001.61001.6100131,600
Jun 29, 20221.61001.61001.54001.58001.580041,600
Jun 28, 20221.60001.65001.57001.58001.5800203,200
Jun 27, 20221.52001.59001.49501.58001.580097,300
Jun 24, 20221.41001.49001.40001.49001.490041,800
Jun 23, 20221.49001.49401.38001.40001.4000158,400
Jun 22, 20221.39001.54001.38001.40001.4000151,400
Jun 21, 20221.36001.47001.36001.39001.390051,700
Jun 17, 20221.30001.45501.30001.36001.3600124,500
Jun 16, 20221.38001.41901.21801.30001.3000159,400
Jun 15, 20221.34001.41001.31401.37001.370082,500
Jun 14, 20221.31001.40901.27001.36001.3600128,500
Jun 13, 20221.46001.46001.30001.31001.3100229,600
Jun 10, 20221.50001.53001.45001.47001.4700230,900
Jun 09, 20221.51001.56001.47001.49001.4900155,300
Jun 08, 20221.57001.65001.52001.55001.550072,300
Jun 07, 20221.55001.61001.50001.53001.530098,800
Jun 06, 20221.62001.73001.54601.55001.550065,300
Jun 03, 20221.84001.84001.61001.62001.620068,900
Jun 02, 20221.69001.70001.64001.64001.6400106,100
Jun 01, 20221.82001.84601.70001.72001.720064,900
May 31, 20221.95001.95001.76001.84001.8400288,800
May 27, 20221.79001.96001.77001.95001.9500154,900
May 26, 20221.67001.85001.66001.77001.7700147,800
May 25, 20221.65001.68001.55001.68001.6800113,000
May 24, 20221.68001.68001.51101.61501.6150139,500
May 23, 20221.54001.66001.50001.66001.6600112,400
May 20, 20221.48001.57001.48001.56001.5600108,200
May 19, 20221.53001.55001.49001.55001.550082,600
May 18, 20221.55001.59001.51001.57001.570048,000
May 17, 20221.41001.54001.31001.54001.5400138,900
May 16, 20221.35001.47001.33001.46001.460083,000
May 13, 20221.26001.37001.25001.35001.350047,300
May 12, 20221.25501.27201.22001.26001.260048,100
May 11, 20221.33001.35001.20001.22001.2200259,600
May 10, 20221.36001.40001.32001.35001.3500297,400
May 09, 20221.49001.51001.26001.36001.3600336,600
May 06, 20221.56001.66001.48001.54001.540071,000
May 05, 20221.64001.64001.52001.55001.550077,300
May 04, 20221.67001.67001.58501.62001.6200137,500
May 03, 20221.74001.74001.59001.69001.6900185,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement