VBI Vaccines, Inc. - Price History
Monthly price history for VBIV (VBI Vaccines, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $0.62 | $0.62 |
| March 2024 | $0.60 | $0.60 |
| February 2024 | $0.58 | $0.58 |
| January 2024 | $0.70 | $0.70 |
| December 2023 | $0.59 | $0.59 |
| November 2023 | $0.62 | $0.62 |
| October 2023 | $0.59 | $0.59 |
| September 2023 | $0.67 | $0.67 |
| August 2023 | $1.22 | $1.22 |
| July 2023 | $1.31 | $1.31 |
| June 2023 | $3.29 | $3.29 |
| May 2023 | $2.97 | $2.97 |
| April 2023 | $2.87 | $2.87 |
| March 2023 | $9.09 | $0.30 |
| February 2023 | $14.40 | $0.48 |
| January 2023 | $17.46 | $0.58 |
| December 2022 | $11.73 | $0.39 |
| November 2022 | $15.60 | $0.52 |
| October 2022 | $21.60 | $0.72 |
| September 2022 | $21.17 | $0.71 |
| August 2022 | $26.87 | $0.90 |
| July 2022 | $25.52 | $0.85 |
| June 2022 | $24.26 | $0.81 |
| May 2022 | $27.45 | $0.92 |
| April 2022 | $37.50 | $1.25 |
| March 2022 | $49.80 | $1.66 |
| February 2022 | $44.70 | $1.49 |
| January 2022 | $51 | $1.70 |
| December 2021 | $70.20 | $2.34 |
| November 2021 | $91.20 | $3.04 |
| October 2021 | $87 | $2.90 |
| September 2021 | $93.30 | $3.11 |
| August 2021 | $108.30 | $3.61 |
| July 2021 | $89.40 | $2.98 |
| June 2021 | $100.50 | $3.35 |
| May 2021 | $96.90 | $3.23 |
| April 2021 | $94.50 | $3.15 |
| March 2021 | $93.30 | $3.11 |
| February 2021 | $101.10 | $3.37 |
| January 2021 | $97.80 | $3.26 |
| December 2020 | $82.50 | $2.75 |
| November 2020 | $102.75 | $3.42 |
| October 2020 | $70.50 | $2.35 |
| September 2020 | $85.80 | $2.86 |
| August 2020 | $127.80 | $4.26 |
| July 2020 | $122.10 | $4.07 |
| June 2020 | $93 | $3.10 |
| May 2020 | $65.40 | $2.18 |
| April 2020 | $36.60 | $1.22 |
| March 2020 | $28.50 | $0.95 |
| February 2020 | $36 | $1.20 |
| January 2020 | $41.10 | $1.37 |
| December 2019 | $41.40 | $1.38 |
| November 2019 | $26.95 | $0.90 |
| October 2019 | $17.55 | $0.58 |
| September 2019 | $14.14 | $0.47 |
| August 2019 | $18.23 | $0.61 |
| July 2019 | $21.96 | $0.73 |
| June 2019 | $35.10 | $1.17 |
| May 2019 | $57.60 | $1.92 |
| April 2019 | $57 | $1.90 |
| March 2019 | $56.10 | $1.87 |
| February 2019 | $57.60 | $1.92 |
| January 2019 | $50.10 | $1.67 |
| December 2018 | $48 | $1.60 |
| November 2018 | $48 | $1.60 |
| October 2018 | $51.90 | $1.73 |
| September 2018 | $72.60 | $2.42 |
| August 2018 | $61.20 | $2.04 |
| July 2018 | $64.20 | $2.14 |
| June 2018 | $82.50 | $2.75 |
| May 2018 | $93.30 | $3.11 |
| April 2018 | $93.90 | $3.13 |
| March 2018 | $105 | $3.50 |
| February 2018 | $110.10 | $3.67 |
| January 2018 | $120 | $4 |
| December 2017 | $128.10 | $4.27 |
| November 2017 | $150.90 | $5.03 |
| October 2017 | $103.20 | $3.44 |
| September 2017 | $115.50 | $3.85 |
| August 2017 | $107.40 | $3.58 |
| July 2017 | $138.60 | $4.62 |
| June 2017 | $130.50 | $4.35 |
| May 2017 | $124.50 | $4.15 |
| April 2017 | $134.70 | $4.49 |
| March 2017 | $164.70 | $5.49 |
| February 2017 | $139.20 | $4.64 |
| January 2017 | $116.40 | $3.88 |
| December 2016 | $93 | $3.10 |
| November 2016 | $86.70 | $2.89 |
| October 2016 | $91.80 | $3.06 |
| September 2016 | $102.90 | $3.43 |
| August 2016 | $102.90 | $3.43 |
| July 2016 | $114 | $3.80 |
| June 2016 | $118.50 | $3.95 |
| May 2016 | $111.30 | $3.71 |
| April 2016 | $121.69 | $0.10 |
| March 2016 | $126 | $0.10 |
| February 2016 | $132 | $0.11 |
| January 2016 | $124.56 | $0.10 |
| December 2015 | $150 | $0.12 |
| November 2015 | $164.28 | $0.14 |
| October 2015 | $191.88 | $0.16 |
| September 2015 | $208.68 | $0.17 |
| August 2015 | $218.40 | $0.18 |
| July 2015 | $307.20 | $0.26 |
| June 2015 | $406.17 | $0.34 |
| May 2015 | $368.43 | $0.31 |
| April 2015 | $341.56 | $0.28 |
| March 2015 | $338.79 | $0.28 |
| February 2015 | $319.40 | $0.27 |
| January 2015 | $203.82 | $0.17 |
| December 2014 | $199.39 | $0.17 |
| November 2014 | $238.16 | $0.20 |
| October 2014 | $197.82 | $0.16 |
| September 2014 | $175.30 | $0.15 |
| August 2014 | $223.40 | $0.19 |
| July 2014 | $250.35 | $0.21 |
| June 2014 | $249.24 | $0.21 |
| May 2014 | $194.41 | $0.16 |
| April 2014 | $228.93 | $0.19 |
| March 2014 | $228.38 | $0.19 |
| February 2014 | $311.55 | $0.26 |
| January 2014 | $221.55 | $0.18 |
| December 2013 | $212.32 | $0.18 |
| November 2013 | $193.86 | $0.16 |
| October 2013 | $230.78 | $0.19 |
| September 2013 | $277.86 | $0.23 |
| August 2013 | $323.09 | $0.27 |
| July 2013 | $256.63 | $0.21 |
| June 2013 | $215.09 | $0.18 |
| May 2013 | $261.70 | $0.22 |
| April 2013 | $323.09 | $0.27 |
| March 2013 | $336.02 | $0.28 |
| February 2013 | $346.17 | $0.29 |
| January 2013 | $429.25 | $0.36 |
| December 2012 | $391.40 | $0.33 |
| November 2012 | $332.42 | $0.28 |
| October 2012 | $358.17 | $0.30 |
| September 2012 | $419.10 | $0.35 |
| August 2012 | $370.17 | $0.31 |
| July 2012 | $329.09 | $0.27 |
| June 2012 | $367.40 | $0.31 |
| May 2012 | $426.48 | $0.36 |
| April 2012 | $567.72 | $0.47 |
| March 2012 | $652.40 | $0.54 |
| February 2012 | $882.17 | $0.74 |
| January 2012 | $948.61 | $0.79 |
| December 2011 | $997.14 | $0.83 |
| November 2011 | $977.76 | $0.82 |
| October 2011 | $1,165.46 | $0.97 |
| September 2011 | $735.08 | $0.61 |
| August 2011 | $1,396.15 | $1.16 |
| July 2011 | $1,690.05 | $1.41 |
| June 2011 | $1,633.30 | $1.36 |
| May 2011 | $1,785.74 | $1.49 |
| April 2011 | $2,177.36 | $1.82 |
| March 2011 | $1,700.29 | $1.42 |
| February 2011 | $1,697.52 | $1.42 |
| January 2011 | $1,280.99 | $1.07 |
| December 2010 | $1,877 | $1.56 |
| November 2010 | $1,583.10 | $1.32 |
| October 2010 | $908.19 | $0.76 |
| September 2010 | $950.91 | $0.79 |
| August 2010 | $887.24 | $0.74 |
| July 2010 | $719.02 | $0.60 |
| June 2010 | $563.81 | $0.47 |
| May 2010 | $611.52 | $0.51 |
| April 2010 | $764.24 | $0.64 |
| March 2010 | $831.51 | $0.69 |
| February 2010 | $669.38 | $0.56 |
| January 2010 | $535.20 | $0.45 |
| December 2009 | $351.11 | $0.29 |
| November 2009 | $424.29 | $0.35 |
| October 2009 | $295.10 | $0.25 |
| September 2009 | $185.57 | $0.16 |
| August 2009 | $129.83 | $0.11 |
| July 2009 | $147.64 | $0.12 |
| June 2009 | $186.40 | $0.16 |
| May 2009 | $139.62 | $0.12 |
| April 2009 | $86.74 | $0.07 |
| March 2009 | $60.90 | $0.05 |
| February 2009 | $5.34 | $1.12 |
| January 2009 | $49.83 | $0.04 |
| December 2008 | $37.83 | $0.03 |
| November 2008 | $42.45 | $0.04 |
| October 2008 | $32.76 | $0.03 |
| September 2008 | $38.30 | $0.03 |
| August 2008 | $67.73 | $0.06 |
| July 2008 | $16.83 | $17 |
| June 2008 | $92.92 | $0.08 |
| May 2008 | $102.43 | $0.08 |
| April 2008 | $24.99 | $25.25 |
| March 2008 | $104.55 | $0.09 |
| February 2008 | $132.69 | $0.11 |
| January 2008 | $114.42 | $0.10 |
| December 2007 | $112.67 | $0.09 |
| November 2007 | $156.87 | $0.13 |
| October 2007 | $212.14 | $0.18 |
| September 2007 | $230.69 | $0.19 |
| August 2007 | $197.47 | $0.16 |
| July 2007 | $242.69 | $0.20 |
| June 2007 | $216.85 | $0.18 |
| May 2007 | $166.84 | $0.14 |
| April 2007 | $225.16 | $0.19 |
| March 2007 | $138.42 | $0.12 |
| February 2007 | $119.96 | $0.10 |
| January 2007 | $122.54 | $0.10 |
| December 2006 | $83.05 | $0.07 |
| November 2006 | $90.43 | $0.08 |
| October 2006 | $81.20 | $0.07 |
| September 2006 | $49.46 | $0.04 |
| August 2006 | $52.60 | $0.04 |
| July 2006 | $78.44 | $0.06 |
| June 2006 | $96.34 | $0.08 |
| May 2006 | $115.35 | $0.10 |
| April 2006 | $118.76 | $0.10 |
| March 2006 | $89.51 | $0.08 |
| February 2006 | $81.20 | $0.07 |
| January 2006 | $50.75 | $0.04 |
| December 2005 | $54.63 | $0.05 |
| November 2005 | $47.35 | $0.04 |
| October 2005 | $18.64 | $29.25 |
| September 2005 | $42.16 | $0.04 |
| August 2005 | $1.28 | $2 |
| July 2005 | $52.81 | $0.04 |
| June 2005 | $36.42 | $0.03 |
| May 2005 | $14.26 | $22.38 |
| April 2005 | $56.91 | $0.05 |
| March 2005 | $67.65 | $0.06 |
| February 2005 | $81.95 | $0.07 |
| January 2005 | $68.29 | $0.06 |
| December 2004 | $46.89 | $0.04 |
| November 2004 | $68.29 | $0.06 |
| October 2004 | $54.63 | $0.05 |
| September 2004 | $63.74 | $0.05 |
| August 2004 | $36.42 | $0.03 |
| July 2004 | $77.40 | $0.06 |
| June 2004 | $100.16 | $0.08 |
| May 2004 | $77.40 | $0.06 |
| April 2004 | $94.70 | $0.08 |
| March 2004 | $104.71 | $0.09 |
| February 2004 | $122.92 | $0.10 |
| January 2004 | $2.64 | $4.14 |
| December 2003 | $109.27 | $0.09 |
| November 2003 | $136.28 | $0.12 |
| October 2003 | $12.61 | $20 |
| September 2003 | $75.86 | $0.06 |
| August 2003 | $1.63 | $2.59 |
| July 2003 | $8.67 | $13.75 |
| June 2003 | $6.62 | $10.50 |
| May 2003 | $0.44 | $0.69 |
| April 2003 | $6.70 | $10.62 |
| March 2003 | $6.67 | $10.58 |
| February 2003 | $1.42 | $2.24 |
| January 2003 | $1.42 | $2.24 |
| December 2002 | $7.33 | $11.62 |
| November 2002 | $7.28 | $11.55 |
| October 2002 | $0.54 | $0.86 |
| September 2002 | $7.90 | $12.52 |
| August 2002 | $7.55 | $12.48 |
| July 2002 | $8.70 | $14.38 |
| June 2002 | $9.97 | $16.48 |
| May 2002 | $10.65 | $17.60 |
| April 2002 | $12.18 | $20.12 |
| March 2002 | $11.34 | $18.75 |
| February 2002 | $10.36 | $17.12 |
| January 2002 | $9.98 | $16.50 |
| December 2001 | $10.21 | $16.88 |
| November 2001 | $13.63 | $0.01 |
| October 2001 | $18.17 | $0.02 |
| September 2001 | $27.26 | $0.02 |
| August 2001 | $13.63 | $0.01 |
| July 2001 | $22.71 | $0.02 |
| June 2001 | $22.71 | $0.02 |
| May 2001 | $22.71 | $0.02 |
| April 2001 | $13.63 | $0.01 |
| March 2001 | $18.17 | $0.02 |
| February 2001 | $18.17 | $0.02 |
| January 2001 | $7.94 | $13.12 |
| December 2000 | $27.26 | $0.02 |
| November 2000 | $27.26 | $0.02 |
| October 2000 | $28.16 | $0.02 |
| September 2000 | $36.34 | $0.03 |
| August 2000 | $28.39 | $0.02 |
| July 2000 | $28.39 | $0.02 |
| June 2000 | $511.03 | $0.43 |
| May 2000 | $29.07 | $0.02 |
| April 2000 | $29.07 | $0.02 |
| March 2000 | $29.07 | $0.02 |
| February 2000 | $113.56 | $0.10 |
| January 2000 | $9.08 | $15 |
| December 1999 | $29.07 | $0.02 |
| November 1999 | $36.34 | $0.03 |
| October 1999 | $29.98 | $0.02 |
| September 1999 | $54.51 | $0.05 |
| August 1999 | $141.95 | $0.12 |
| July 1999 | $66.32 | $0.06 |
| June 1999 | $49.97 | $0.04 |
| May 1999 | $141.95 | $0.12 |
| April 1999 | $49.97 | $0.04 |
| March 1999 | $118.10 | $0.10 |
| February 1999 | $54.51 | $0.05 |
| January 1999 | $4.82 | $7.97 |
| December 1998 | $36.34 | $0.03 |
| November 1998 | $31.80 | $0.03 |
| October 1998 | $63.60 | $0.05 |
| September 1998 | $3.69 | $6.10 |
| August 1998 | $3.69 | $6.10 |
| July 1998 | $5.48 | $9.06 |
| June 1998 | $95.39 | $0.08 |
| May 1998 | $56.78 | $0.05 |
| April 1998 | $56.78 | $0.05 |
| March 1998 | $163.53 | $0.14 |
| February 1998 | $90.85 | $0.08 |
| January 1998 | $81.76 | $0.07 |
| December 1997 | $81.76 | $0.07 |
| November 1997 | $11.78 | $5.12 |
| October 1997 | $163.53 | $0.14 |
| September 1997 | $254.38 | $0.22 |
| August 1997 | $7.37 | $12.19 |
| July 1997 | $163.53 | $0.14 |
| June 1997 | $5.67 | $9.38 |
| May 1997 | $263.47 | $0.22 |
| April 1997 | $6.61 | $2.88 |
| March 1997 | $4.54 | $7.50 |
| February 1997 | $4.26 | $7.03 |
| January 1997 | $208.96 | $0.18 |
| December 1996 | $154.45 | $0.13 |
| November 1996 | $181.70 | $0.15 |
| October 1996 | $336.15 | $0.28 |
| September 1996 | $408.83 | $0.35 |
| August 1996 | $454.25 | $0.38 |
| July 1996 | $312.30 | $0.26 |
| June 1996 | $3.40 | $5.62 |
| May 1996 | $336.15 | $0.28 |
| April 1996 | $2.84 | $4.69 |
| March 1996 | $363.40 | $0.31 |
| February 1996 | $272.55 | $0.23 |
| January 1996 | $254.38 | $0.22 |
| December 1995 | $283.91 | $0.24 |
| November 1995 | $345.23 | $0.29 |
| October 1995 | $381.57 | $0.32 |
| September 1995 | $2.30 | $1 |
| August 1995 | $1.51 | $2.50 |
| July 1995 | $1.51 | $2.50 |
| May 1995 | $0.85 | $1.40 |
| April 1995 | $0.85 | $1.40 |
| March 1995 | $0.67 | $1.10 |
| January 1995 | $0.76 | $1.25 |
| December 1994 | $0.57 | $0.95 |
| October 1994 | $0.76 | $1.25 |
| May 1994 | $1.04 | $1.72 |
| March 1994 | $1.61 | $2.66 |
| January 1994 | $1.89 | $3.12 |
| October 1993 | $2.36 | $3.91 |
| May 1993 | $1.80 | $2.97 |
| April 1993 | $1.70 | $2.81 |
| March 1993 | $1.89 | $3.12 |
| February 1993 | $1.97 | $3.12 |
| January 1993 | $1.80 | $2.97 |
| December 1992 | $2.08 | $3.44 |
| September 1992 | $1.70 | $2.81 |
| August 1992 | $1.89 | $3.12 |
| July 1992 | $85.17 | $0.07 |
| June 1992 | $56.78 | $0.05 |
| May 1992 | $85.17 | $0.07 |
| April 1992 | $56.78 | $0.05 |
| March 1992 | $99.94 | $0.08 |
| February 1992 | $99.94 | $0.08 |
| January 1992 | $70.98 | $0.06 |
| December 1991 | $85.17 | $0.07 |
| November 1991 | $85.17 | $0.07 |
| October 1991 | $85.17 | $0.07 |
| September 1991 | $85.17 | $0.07 |
| August 1991 | $85.17 | $0.07 |
| July 1991 | $85.17 | $0.07 |
| June 1991 | $85.17 | $0.07 |
| May 1991 | $127.76 | $0.11 |
| April 1991 | $127.76 | $0.11 |
| March 1991 | $127.76 | $0.11 |
| February 1991 | $127.76 | $0.11 |
| January 1991 | $127.76 | $0.11 |
| December 1990 | $85.17 | $0.07 |
| November 1990 | $85.17 | $0.07 |
| October 1990 | $170.34 | $0.14 |
| September 1990 | $213.50 | $0.18 |
| August 1990 | $213.50 | $0.18 |
| July 1990 | $184.54 | $0.16 |
| June 1990 | $213.50 | $0.18 |
| May 1990 | $241.32 | $0.20 |
| April 1990 | $198.74 | $0.17 |
| March 1990 | $241.32 | $0.20 |
| February 1990 | $269.71 | $0.23 |
| January 1990 | $327.06 | $0.28 |
| December 1989 | $454.25 | $0.38 |
| November 1989 | $397.47 | $0.34 |
| October 1989 | $269.71 | $0.23 |
| September 1989 | $312.30 | $0.26 |
| August 1989 | $425.86 | $0.36 |
| July 1989 | $283.91 | $0.24 |
| June 1989 | $327.06 | $0.28 |
| May 1989 | $341.60 | $0.29 |
| April 1989 | $554.19 | $0.47 |
| March 1989 | $511.03 | $0.43 |
| February 1989 | $511.03 | $0.43 |
| January 1989 | $710.45 | $0.60 |
| December 1988 | $738.16 | $0.62 |
| November 1988 | $1,107.24 | $0.94 |
| October 1988 | $1,561.49 | $1.32 |
| September 1988 | $1,476.32 | $1.25 |
| August 1988 | $1,703.44 | $1.44 |
| July 1988 | $1,931.48 | $1.64 |
| June 1988 | $2,300.33 | $1.95 |
| May 1988 | $2,157.69 | $1.83 |
| April 1988 | $2,413.89 | $2.04 |
| March 1988 | $2,498.38 | $2.12 |
| February 1988 | $2,186.77 | $1.85 |
| January 1988 | $2,015.74 | $1.71 |
| December 1987 | $2,272.16 | $1.92 |
| November 1987 | $2,612.85 | $2.21 |
| October 1987 | $1,987.35 | $1.68 |
| September 1987 | $2,754.58 | $2.33 |
| August 1987 | $3,350.10 | $2.84 |
| July 1987 | $2,527.46 | $2.14 |
| June 1987 | $2,527.46 | $2.14 |
| May 1987 | $3,095.27 | $2.62 |
| April 1987 | $3,406.88 | $2.88 |
| March 1987 | $3,378.50 | $2.86 |
| February 1987 | $2,668.73 | $2.26 |
| January 1987 | $2,186.77 | $1.85 |
| December 1986 | $1,703.44 | $1.44 |
| November 1986 | $1,703.44 | $1.44 |
| October 1986 | $1,590.79 | $1.35 |
| September 1986 | $1,732.51 | $1.47 |
| August 1986 | $1,561.49 | $1.32 |
| July 1986 | $1,533.10 | $1.30 |
| June 1986 | $1,987.35 | $1.68 |
| May 1986 | $2,356.43 | $2 |
| April 1986 | $1,987.35 | $1.68 |
| March 1986 | $2,158.60 | $1.83 |
| February 1986 | $2,668.73 | $2.26 |
| January 1986 | $3,179.76 | $2.69 |
| December 1985 | $2,668.73 | $2.26 |
| November 1985 | $2,810.68 | $2.38 |
| October 1985 | $3,179.76 | $2.69 |
| September 1985 | $3,747.57 | $3.17 |
| August 1985 | $4,770.55 | $4.04 |
VBIV
Price: $0.57
52 week price:
Earnings Per Share: -9.79 USD
P/E Ratio: -0.07
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 314214
Ebitda: -32.9 millionMarket Capitalization: 16.8 million
Average Dividend Frequency: 1