Vascular Biogenics Ltd. Ordinary Sharesのデータ

Vascular Biogenics Ltd. Ordinary Sharesの基本情報

名前 Vascular Biogenics Ltd. Ordinary Shares
ティッカー VBLT
国 Israel
上場年 2014.0
セクター Health Care

Vascular Biogenics Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.72 2.55 2.63 2.58 551200.0 2.58
2021-02-12 2.55 2.43 2.51 2.55 316700.0 2.55
2021-02-11 2.64 2.35 2.62 2.52 525000.0 2.52
2021-02-10 2.64 2.33 2.33 2.6 1226400.0 2.6
2021-02-09 2.58 2.17 2.53 2.31 2005800.0 2.31
2021-02-08 2.58 2.41 2.5 2.46 845100.0 2.46
2021-02-05 2.43 2.25 2.35 2.39 469400.0 2.39
2021-02-04 2.35 2.19 2.35 2.34 677700.0 2.34
2021-02-03 2.4 2.21 2.38 2.29 616700.0 2.29
2021-02-02 2.5 2.32 2.5 2.39 297100.0 2.39
2021-02-01 2.56 2.37 2.51 2.44 443700.0 2.44
2021-01-29 2.59 2.31 2.43 2.49 691700.0 2.49
2021-01-28 2.69 2.35 2.62 2.52 562300.0 2.52
2021-01-27 2.81 2.51 2.81 2.63 638500.0 2.63
2021-01-26 3.04 2.62 2.96 2.72 1112000.0 2.72
2021-01-25 3.05 2.75 2.98 2.91 982700.0 2.91
2021-01-22 3.09 2.56 2.69 2.69 3436900.0 2.69
2021-01-21 2.6 2.51 2.54 2.56 434600.0 2.56
2021-01-20 2.54 2.45 2.5 2.5 282800.0 2.5
2021-01-19 2.67 2.45 2.58 2.5 635400.0 2.5
2021-01-15 2.6 2.43 2.5 2.5 546100.0 2.5
2021-01-14 2.48 2.37 2.45 2.41 265500.0 2.41
2021-01-13 2.44 2.33 2.34 2.43 195200.0 2.43
2021-01-12 2.45 2.31 2.45 2.33 178000.0 2.33
2021-01-11 2.49 2.36 2.45 2.41 388900.0 2.41
2021-01-08 2.46 2.2 2.45 2.45 404500.0 2.45
2021-01-07 2.44 1.93 2.0 2.4 979500.0 2.4
2021-01-06 2.02 1.92 2.0 1.97 208200.0 1.97
2021-01-05 2.05 1.95 1.98 1.98 112000.0 1.98
2021-01-04 2.0 1.85 1.93 1.99 171300.0 1.99
2020-12-31 1.96 1.81 1.96 1.89 303000.0 1.89
2020-12-30 2.02 1.9 1.94 2.0 523200.0 2.0
2020-12-29 1.95 1.83 1.89 1.9 84400.0 1.9
2020-12-28 1.98 1.83 1.91 1.86 169700.0 1.86
2020-12-24 2.06 1.91 1.96 1.92 175000.0 1.92
2020-12-23 1.98 1.88 1.88 1.96 235600.0 1.96
2020-12-22 2.05 1.89 2.0 1.9 458700.0 1.9
2020-12-21 1.96 1.79 1.81 1.94 405200.0 1.94
2020-12-18 2.03 1.85 1.94 1.93 801400.0 1.93
2020-12-17 1.92 1.8 1.84 1.91 279300.0 1.91
2020-12-16 1.86 1.73 1.79 1.8 325500.0 1.8
2020-12-15 1.9 1.59 1.76 1.79 612000.0 1.79
2020-12-14 1.93 1.72 1.83 1.75 733700.0 1.75
2020-12-11 1.94 1.54 1.58 1.75 1442100.0 1.75
2020-12-10 1.58 1.34 1.38 1.55 492800.0 1.55
2020-12-09 1.5 1.41 1.48 1.42 138200.0 1.42
2020-12-08 1.48 1.43 1.44 1.45 145600.0 1.45
2020-12-07 1.55 1.39 1.52 1.43 601100.0 1.43
2020-12-04 1.48 1.41 1.42 1.48 180600.0 1.48
2020-12-03 1.46 1.32 1.45 1.43 325400.0 1.43
2020-12-02 1.48 1.3 1.4 1.47 713800.0 1.47
2020-12-01 1.35 1.28 1.31 1.35 229100.0 1.35
2020-11-30 1.3 1.23 1.27 1.3 178700.0 1.3
2020-11-27 1.27 1.22 1.22 1.27 93800.0 1.27
2020-11-25 1.24 1.18 1.2 1.24 179800.0 1.24
2020-11-24 1.22 1.16 1.18 1.21 126700.0 1.21
2020-11-23 1.2 1.16 1.2 1.17 68500.0 1.17
2020-11-20 1.2 1.16 1.19 1.19 67500.0 1.19
2020-11-19 1.22 1.16 1.22 1.19 34400.0 1.19
2020-11-18 1.22 1.19 1.21 1.21 81100.0 1.21
2020-11-17 1.25 1.17 1.25 1.22 144600.0 1.22
2020-11-16 1.22 1.15 1.2 1.18 181000.0 1.18
2020-11-13 1.18 1.12 1.12 1.18 118700.0 1.18
2020-11-12 1.12 1.09 1.1 1.11 50500.0 1.11
2020-11-11 1.11 1.05 1.07 1.1 164600.0 1.1
2020-11-10 1.12 1.01 1.12 1.07 395700.0 1.07
2020-11-09 1.17 1.12 1.16 1.13 118300.0 1.13
2020-11-06 1.16 1.13 1.15 1.16 43400.0 1.16
2020-11-05 1.18 1.12 1.18 1.16 70900.0 1.16
2020-11-04 1.16 1.12 1.15 1.15 89500.0 1.15
2020-11-03 1.17 1.14 1.15 1.16 42400.0 1.16
2020-11-02 1.18 1.14 1.17 1.16 71400.0 1.16
2020-10-30 1.23 1.12 1.17 1.16 166100.0 1.16
2020-10-29 1.2 1.12 1.13 1.2 82800.0 1.2
2020-10-28 1.19 1.12 1.15 1.16 169100.0 1.16
2020-10-27 1.18 1.13 1.17 1.17 38300.0 1.17
2020-10-26 1.2 1.14 1.17 1.16 115600.0 1.16
2020-10-23 1.19 1.14 1.17 1.16 106000.0 1.16
2020-10-22 1.21 1.15 1.17 1.17 101400.0 1.17
2020-10-21 1.19 1.14 1.18 1.16 92700.0 1.16
2020-10-20 1.19 1.16 1.18 1.16 62600.0 1.16
2020-10-19 1.23 1.13 1.21 1.15 171100.0 1.15
2020-10-16 1.29 1.18 1.26 1.21 683000.0 1.21
2020-10-15 1.27 1.21 1.21 1.25 82500.0 1.25
2020-10-14 1.25 1.21 1.24 1.25 75200.0 1.25
2020-10-13 1.26 1.17 1.17 1.25 205100.0 1.25
2020-10-12 1.36 1.18 1.25 1.2 1090900.0 1.2
2020-10-09 1.22 1.18 1.2 1.22 89700.0 1.22
2020-10-08 1.22 1.15 1.17 1.19 194400.0 1.19
2020-10-07 1.19 1.15 1.16 1.18 85000.0 1.18
2020-10-06 1.19 1.15 1.16 1.17 43700.0 1.17
2020-10-05 1.18 1.14 1.17 1.16 92600.0 1.16
2020-10-02 1.17 1.12 1.13 1.15 70600.0 1.15
2020-10-01 1.21 1.12 1.21 1.16 61200.0 1.16
2020-09-30 1.22 1.17 1.18 1.22 97100.0 1.22
2020-09-29 1.2 1.1 1.1 1.18 139100.0 1.18
2020-09-28 1.18 1.11 1.17 1.12 213900.0 1.12
2020-09-25 1.16 1.13 1.13 1.14 46300.0 1.14
2020-09-24 1.18 1.14 1.17 1.14 145800.0 1.14
2020-09-23 1.23 1.17 1.21 1.18 119600.0 1.18
2020-09-22 1.25 1.17 1.25 1.21 133100.0 1.21
2020-09-21 1.3 1.22 1.29 1.26 246600.0 1.26
2020-09-18 1.37 1.29 1.34 1.31 135900.0 1.31
2020-09-17 1.36 1.27 1.34 1.34 89200.0 1.34
2020-09-16 1.39 1.27 1.36 1.35 225600.0 1.35
2020-09-15 1.4 1.29 1.32 1.4 593000.0 1.4
2020-09-14 1.35 1.26 1.28 1.32 1582200.0 1.32
2020-09-11 1.44 1.16 1.28 1.35 22793800.0 1.35
2020-09-10 1.18 1.11 1.16 1.14 144900.0 1.14
2020-09-09 1.13 1.08 1.12 1.12 56100.0 1.12
2020-09-08 1.22 1.04 1.2 1.11 287000.0 1.11
2020-09-04 1.18 1.1 1.15 1.17 143000.0 1.17
2020-09-03 1.24 1.11 1.21 1.16 276900.0 1.16
2020-09-02 1.26 1.21 1.22 1.22 119800.0 1.22
2020-09-01 1.27 1.22 1.27 1.23 173500.0 1.23
2020-08-31 1.29 1.21 1.27 1.29 325800.0 1.29
2020-08-28 1.27 1.21 1.24 1.27 136100.0 1.27
2020-08-27 1.27 1.23 1.26 1.25 96900.0 1.25
2020-08-26 1.28 1.25 1.28 1.27 43700.0 1.27
2020-08-25 1.27 1.24 1.24 1.26 60000.0 1.26
2020-08-24 1.3 1.22 1.3 1.25 166600.0 1.25
2020-08-21 1.31 1.24 1.24 1.28 214900.0 1.28
2020-08-20 1.29 1.24 1.24 1.25 74800.0 1.25
2020-08-19 1.29 1.23 1.26 1.27 101800.0 1.27
2020-08-18 1.28 1.25 1.27 1.26 137900.0 1.26
2020-08-17 1.35 1.26 1.32 1.29 241600.0 1.29
2020-08-14 1.31 1.25 1.3 1.29 232300.0 1.29
2020-08-13 1.33 1.26 1.27 1.28 303600.0 1.28
2020-08-12 1.36 1.2 1.35 1.34 1822200.0 1.34
2020-08-11 1.34 1.29 1.29 1.31 206700.0 1.31
2020-08-10 1.33 1.28 1.3 1.3 112500.0 1.3
2020-08-07 1.37 1.28 1.32 1.3 73700.0 1.3
2020-08-06 1.37 1.29 1.31 1.3 171400.0 1.3
2020-08-05 1.37 1.28 1.31 1.34 316000.0 1.34
2020-08-04 1.33 1.27 1.27 1.3 172600.0 1.3
2020-08-03 1.35 1.25 1.3 1.26 355100.0 1.26
2020-07-31 1.34 1.25 1.3 1.31 253100.0 1.31
2020-07-30 1.31 1.28 1.28 1.3 66600.0 1.3
2020-07-29 1.34 1.28 1.3 1.28 138000.0 1.28
2020-07-28 1.38 1.31 1.35 1.32 156800.0 1.32
2020-07-27 1.38 1.28 1.3 1.36 342000.0 1.36
2020-07-24 1.32 1.25 1.28 1.31 125200.0 1.31
2020-07-23 1.3 1.27 1.3 1.28 79500.0 1.28
2020-07-22 1.36 1.27 1.33 1.29 117900.0 1.29
2020-07-21 1.37 1.27 1.3 1.34 390100.0 1.34
2020-07-20 1.32 1.26 1.28 1.29 209700.0 1.29
2020-07-17 1.3 1.22 1.23 1.28 260900.0 1.28
2020-07-16 1.28 1.21 1.21 1.24 222900.0 1.24
2020-07-15 1.24 1.21 1.22 1.22 88000.0 1.22
2020-07-14 1.23 1.21 1.22 1.22 140600.0 1.22
2020-07-13 1.24 1.21 1.24 1.23 189900.0 1.23
2020-07-10 1.25 1.21 1.22 1.24 151100.0 1.24
2020-07-09 1.27 1.23 1.25 1.23 94000.0 1.23
2020-07-08 1.3 1.23 1.25 1.25 181700.0 1.25
2020-07-07 1.27 1.24 1.24 1.26 160200.0 1.26
2020-07-06 1.26 1.2 1.2 1.26 189000.0 1.26
2020-07-02 1.24 1.21 1.23 1.22 202100.0 1.22
2020-07-01 1.27 1.22 1.27 1.23 141900.0 1.23
2020-06-30 1.28 1.24 1.27 1.28 200000.0 1.28
2020-06-29 1.28 1.24 1.25 1.28 271800.0 1.28
2020-06-26 1.3 1.25 1.3 1.25 190400.0 1.25
2020-06-25 1.3 1.24 1.24 1.29 305500.0 1.29
2020-06-24 1.29 1.23 1.25 1.25 285600.0 1.25
2020-06-23 1.28 1.23 1.27 1.27 642700.0 1.27
2020-06-22 1.29 1.22 1.29 1.26 1264700.0 1.26
2020-06-19 1.29 1.23 1.27 1.26 543300.0 1.26
2020-06-18 1.33 1.23 1.26 1.28 823700.0 1.28
2020-06-17 1.62 1.22 1.39 1.29 5410800.0 1.29
2020-06-16 1.43 1.27 1.29 1.39 1011000.0 1.39
2020-06-15 1.27 1.17 1.19 1.26 203700.0 1.26
2020-06-12 1.25 1.2 1.24 1.22 195400.0 1.22
2020-06-11 1.35 1.09 1.35 1.19 815100.0 1.19
2020-06-10 1.36 1.3 1.33 1.36 303200.0 1.36
2020-06-09 1.36 1.28 1.29 1.33 472100.0 1.33
2020-06-08 1.32 1.26 1.28 1.3 520800.0 1.3
2020-06-05 1.29 1.23 1.26 1.29 486100.0 1.29
2020-06-04 1.3 1.24 1.29 1.26 487700.0 1.26
2020-06-03 1.29 1.25 1.29 1.27 491400.0 1.27
2020-06-02 1.3 1.19 1.23 1.28 848100.0 1.28
2020-06-01 1.24 1.17 1.21 1.23 887600.0 1.23
2020-05-29 1.27 1.21 1.25 1.23 785800.0 1.23
2020-05-28 1.24 1.14 1.15 1.23 2980100.0 1.23
2020-05-27 1.19 1.1 1.19 1.15 1800600.0 1.15
2020-05-26 1.17 1.07 1.17 1.12 2351700.0 1.12
2020-05-22 1.21 1.11 1.19 1.14 621300.0 1.14
2020-05-21 1.22 1.15 1.19 1.19 643600.0 1.19
2020-05-20 1.21 1.14 1.21 1.17 1012900.0 1.17
2020-05-19 1.21 1.17 1.2 1.18 828100.0 1.18
2020-05-18 1.23 1.17 1.2 1.19 1482800.0 1.19
2020-05-15 1.25 1.18 1.2 1.2 159400.0 1.2
2020-05-14 1.25 1.15 1.22 1.2 651700.0 1.2
2020-05-13 1.3 1.2 1.27 1.22 239100.0 1.22
2020-05-12 1.31 1.25 1.31 1.26 452600.0 1.26
2020-05-11 1.32 1.24 1.31 1.3 959800.0 1.3
2020-05-08 1.34 1.26 1.32 1.27 453100.0 1.27
2020-05-07 1.39 1.26 1.39 1.28 1452800.0 1.28
2020-05-06 1.64 1.45 1.51 1.63 393900.0 1.63
2020-05-05 1.51 1.37 1.37 1.5 223800.0 1.5
2020-05-04 1.45 1.35 1.38 1.37 377100.0 1.37
2020-05-01 1.4 1.33 1.35 1.4 86700.0 1.4
2020-04-30 1.4 1.32 1.37 1.35 131500.0 1.35
2020-04-29 1.42 1.34 1.39 1.38 167100.0 1.38
2020-04-28 1.39 1.29 1.29 1.39 66300.0 1.39
2020-04-27 1.36 1.29 1.35 1.32 208700.0 1.32
2020-04-24 1.4 1.26 1.38 1.35 97100.0 1.35
2020-04-23 1.4 1.34 1.35 1.36 155500.0 1.36
2020-04-22 1.42 1.33 1.42 1.35 114300.0 1.35
2020-04-21 1.45 1.34 1.45 1.35 95500.0 1.35
2020-04-20 1.4 1.34 1.38 1.37 144000.0 1.37
2020-04-17 1.4 1.34 1.4 1.36 81700.0 1.36
2020-04-16 1.39 1.28 1.3 1.38 43900.0 1.38
2020-04-15 1.35 1.22 1.31 1.3 59800.0 1.3
2020-04-14 1.4 1.26 1.4 1.31 95300.0 1.31
2020-04-13 1.4 1.21 1.4 1.35 147400.0 1.35
2020-04-09 1.4 1.35 1.39 1.37 75700.0 1.37
2020-04-08 1.39 1.31 1.35 1.35 82300.0 1.35
2020-04-07 1.39 1.24 1.38 1.38 162100.0 1.38
2020-04-06 1.33 1.23 1.3 1.29 66100.0 1.29
2020-04-03 1.28 1.14 1.28 1.16 82600.0 1.16
2020-04-02 1.31 1.23 1.23 1.24 73400.0 1.24
2020-04-01 1.33 1.1 1.26 1.16 221400.0 1.16
2020-03-31 1.35 1.18 1.29 1.35 160600.0 1.35
2020-03-30 1.43 1.3 1.4 1.35 445400.0 1.35
2020-03-27 1.49 1.21 1.49 1.32 358600.0 1.32
2020-03-26 1.6 1.25 1.57 1.46 2739000.0 1.46
2020-03-25 1.18 1.05 1.05 1.15 66900.0 1.15
2020-03-24 1.13 1.05 1.13 1.08 52500.0 1.08
2020-03-23 1.15 1.01 1.15 1.08 52500.0 1.08
2020-03-20 1.15 1.02 1.05 1.1 50800.0 1.1
2020-03-19 1.18 0.9 1.0 1.04 87000.0 1.04
2020-03-18 1.06 0.9 1.01 0.96 129900.0 0.96
2020-03-17 1.32 0.98 1.0 1.0 163900.0 1.0
2020-03-16 1.13 0.97 1.12 0.99 103400.0 0.99
2020-03-13 1.16 1.12 1.13 1.13 62200.0 1.13
2020-03-12 1.21 1.05 1.15 1.09 78800.0 1.09
2020-03-11 1.25 1.18 1.23 1.23 47500.0 1.23
2020-03-10 1.29 1.16 1.29 1.24 50300.0 1.24
2020-03-09 1.32 1.1 1.32 1.24 97600.0 1.24
2020-03-06 1.41 1.3 1.37 1.33 58200.0 1.33
2020-03-05 1.44 1.37 1.42 1.39 72500.0 1.39
2020-03-04 1.46 1.38 1.41 1.43 78900.0 1.43
2020-03-03 1.48 1.33 1.46 1.42 38900.0 1.42
2020-03-02 1.55 1.39 1.55 1.48 69700.0 1.48
2020-02-28 1.52 1.25 1.26 1.49 108300.0 1.49
2020-02-27 1.34 1.25 1.34 1.33 86300.0 1.33
2020-02-26 1.38 1.31 1.32 1.35 68700.0 1.35
2020-02-25 1.42 1.33 1.41 1.33 51200.0 1.33
2020-02-24 1.43 1.3 1.41 1.4 56800.0 1.4
2020-02-21 1.48 1.44 1.44 1.45 40000.0 1.45
2020-02-20 1.46 1.39 1.41 1.44 99300.0 1.44
2020-02-19 1.41 1.35 1.37 1.39 54200.0 1.39
2020-02-18 1.38 1.32 1.33 1.37 79500.0 1.37