VBIO(VBIO)
VBIO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.68 | $1.68 | $1.47 | $1.55 | 179,678 |
| 10/12/2026 | $2.10 | $2.14 | $1.59 | $1.68 | 250,121 |
| 10/9/2026 | $2.19 | $2.27 | $2.10 | $2.14 | 140,567 |
| 10/8/2026 | $2.07 | $2.28 | $2.07 | $2.21 | 150,958 |
| 10/7/2026 | $2.31 | $2.38 | $2.18 | $2.19 | 129,166 |
| 10/6/2026 | $2.36 | $2.48 | $2.33 | $2.38 | 129,201 |
| 10/5/2026 | $2.42 | $2.49 | $2.30 | $2.48 | 311,359 |
| 10/2/2026 | $2.55 | $2.69 | $2.46 | $2.59 | 245,138 |
| 10/1/2026 | $2.55 | $2.75 | $2.48 | $2.51 | 681,409 |
| 9/30/2026 | $4.00 | $4.39 | $2.53 | $2.80 | 52.29M |
| 9/29/2026 | $2.63 | $3.12 | $2.41 | $2.83 | 381,272 |
| 9/28/2026 | $2.82 | $3.03 | $2.65 | $2.70 | 220,632 |
| 9/25/2026 | $3.34 | $3.50 | $2.79 | $3.03 | 751,800 |
| 9/24/2026 | $2.62 | $3.79 | $2.32 | $3.48 | 10.75M |
| 9/23/2026 | $2.45 | $3.29 | $2.25 | $2.73 | 2.11M |
| 9/22/2026 | $2.41 | $2.80 | $2.36 | $2.49 | 544,709 |
| 9/21/2026 | $2.14 | $2.45 | $2.13 | $2.38 | 127,407 |
| 9/18/2026 | $2.29 | $2.36 | $2.12 | $2.12 | 57,618 |
| 9/17/2026 | $2.16 | $2.44 | $2.12 | $2.23 | 216,675 |
| 9/16/2026 | $2.05 | $2.26 | $2.05 | $2.08 | 115,431 |
| 9/15/2026 | $2.12 | $2.17 | $2.06 | $2.11 | 33,966 |
| 9/14/2026 | $2.25 | $2.42 | $2.10 | $2.10 | 149,597 |
| 9/11/2026 | $2.19 | $2.39 | $2.17 | $2.26 | 161,111 |
| 9/10/2026 | $2.38 | $2.38 | $2.16 | $2.20 | 77,184 |
| 9/9/2026 | $2.26 | $2.47 | $2.22 | $2.40 | 122,249 |
| 9/8/2026 | $2.74 | $2.74 | $2.44 | $2.50 | 160,321 |
| 9/4/2026 | $2.90 | $2.99 | $2.72 | $2.77 | 81,044 |
| 9/3/2026 | $3.03 | $3.21 | $2.75 | $2.80 | 140,236 |
| 9/2/2026 | $3.02 | $3.24 | $2.70 | $3.12 | 149,618 |
| 9/1/2026 | $3.22 | $3.46 | $2.88 | $3.07 | 295,665 |
| 8/31/2026 | $2.80 | $3.87 | $2.80 | $3.57 | 663,100 |
| 8/28/2026 | $3.07 | $3.35 | $2.92 | $3.02 | 522,471 |
| 8/27/2026 | $3.80 | $3.88 | $2.93 | $3.07 | 325,237 |
| 8/26/2026 | $3.85 | $4.14 | $3.81 | $3.90 | 141,055 |
| 8/25/2026 | $3.63 | $4.07 | $3.50 | $3.98 | 291,955 |
| 8/24/2026 | $3.00 | $4.69 | $2.92 | $4.15 | 4.39M |
| 8/21/2026 | $2.96 | $3.30 | $2.79 | $3.07 | 156,242 |
| 8/20/2026 | $3.31 | $3.31 | $2.88 | $3.05 | 199,975 |
| 8/19/2026 | $3.30 | $3.42 | $2.83 | $3.36 | 497,100 |
| 8/18/2026 | $4.50 | $4.50 | $3.80 | $4.01 | 431,049 |
| 8/17/2026 | $4.30 | $5.98 | $4.17 | $4.56 | 1.10M |
| 8/14/2026 | $4.05 | $7.32 | $4.01 | $4.76 | 6.84M |
| 8/13/2026 | $4.00 | $5.13 | $3.99 | $4.27 | 944,402 |
| 8/12/2026 | $8.33 | $32.50 | $5.00 | $5.65 | 5.51M |
| 8/11/2026 | $7.20 | $8.92 | $7.04 | $7.75 | 55,234 |
| 8/10/2026 | $7.20 | $7.49 | $6.88 | $7.20 | 4,615 |
| 8/7/2026 | $7.07 | $8.34 | $6.57 | $7.14 | 45,138 |
| 8/6/2026 | $7.50 | $8.00 | $6.50 | $6.87 | 32,185 |
| 8/5/2026 | $8.37 | $8.57 | $7.13 | $7.31 | 12,808 |
| 8/4/2026 | $8.15 | $9.24 | $8.00 | $8.31 | 25,435 |
| 8/3/2026 | $8.13 | $8.79 | $7.25 | $7.90 | 34,531 |
| 7/31/2026 | $7.45 | $9.04 | $6.41 | $7.75 | 138,675 |
| 7/30/2026 | $6.66 | $6.98 | $6.28 | $6.95 | 5,563 |
| 7/29/2026 | $7.11 | $7.11 | $6.33 | $7.00 | 5,399 |
| 7/28/2026 | $7.20 | $7.42 | $6.28 | $7.20 | 6,066 |
| 7/27/2026 | $7.21 | $7.68 | $6.44 | $7.07 | 9,627 |
| 7/24/2026 | $7.00 | $10.73 | $6.75 | $7.43 | 251,033 |
| 7/23/2026 | $6.78 | $7.19 | $6.33 | $7.15 | 15,500 |
| 7/22/2026 | $7.78 | $8.02 | $7.00 | $7.13 | 124,573 |
| 7/21/2026 | $8.75 | $9.31 | $7.76 | $7.78 | 15,301 |
| 7/20/2026 | $11.40 | $12.00 | $8.76 | $9.03 | 43,646 |
| 7/17/2026 | $11.33 | $12.76 | $10.63 | $12.63 | 17,481 |
| 7/16/2026 | $11.60 | $12.50 | $11.00 | $12.21 | 5,807 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
