Valion Bio, Inc. (VBIO) stock
VBIONasdaqPharmaceutical PreparationsFiscal year ends December 31
$0.53+0.02 (+4.05%)
Close on Nov 13, 2026Market cap $2.20MP/E –Yield –
Price history
Valion Bio share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$0.5293
+4.05% on the day
52-week range
$0.4715 – $67.50
-99.2% from the high
Change over 52 weeks
-99.0%
From $52.00 on Nov 13, 2025
Average volume
1.43M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.50 | $0.5499 | $0.4774 | $0.5293 | +4.05% | 101,870 |
| Nov 12, 2026 | $0.5002 | $0.5179 | $0.4911 | $0.5087 | +1.17% | 89,884 |
| Nov 11, 2026 | $0.523 | $0.5357 | $0.4921 | $0.5028 | -4.93% | 58,779 |
| Nov 10, 2026 | $0.5449 | $0.55 | $0.5007 | $0.5289 | -2.34% | 46,851 |
| Nov 9, 2026 | $0.511 | $0.5684 | $0.51 | $0.5416 | +6.22% | 119,371 |
| Nov 6, 2026 | $0.488 | $0.51 | $0.4755 | $0.5099 | +1.57% | 100,172 |
| Nov 5, 2026 | $0.52 | $0.52 | $0.4715 | $0.502 | -2.92% | 112,691 |
| Nov 4, 2026 | $0.54 | $0.54 | $0.5004 | $0.5171 | -2.60% | 99,226 |
| Nov 3, 2026 | $0.5301 | $0.5627 | $0.505 | $0.5309 | 0.00% | 56,259 |
| Nov 2, 2026 | $0.584 | $0.584 | $0.5153 | $0.5309 | -3.47% | 97,932 |
| Oct 30, 2026 | $0.60 | $0.6026 | $0.5237 | $0.55 | -10.83% | 219,935 |
| Oct 29, 2026 | $0.65 | $0.7019 | $0.6163 | $0.6168 | -9.13% | 139,956 |
| Oct 28, 2026 | $0.7625 | $0.77 | $0.6634 | $0.6788 | -13.19% | 536,643 |
| Oct 27, 2026 | $0.752 | $0.87 | $0.75 | $0.7819 | -6.92% | 320,246 |
| Oct 26, 2026 | $0.8951 | $0.8951 | $0.68 | $0.84 | -10.64% | 17,422,980 |
| Oct 23, 2026 | $0.91 | $0.9558 | $0.90 | $0.94 | -1.68% | 42,033 |
| Oct 22, 2026 | $1.10 | $1.10 | $0.9311 | $0.9561 | -14.63% | 175,228 |
| Oct 21, 2026 | $1.20 | $1.20 | $1.10 | $1.12 | -5.88% | 203,294 |
| Oct 20, 2026 | $1.12 | $1.26 | $1.11 | $1.19 | +2.59% | 59,722 |
| Oct 19, 2026 | $1.11 | $1.20 | $1.05 | $1.16 | -0.85% | 132,947 |
| Oct 16, 2026 | $1.23 | $1.24 | $1.13 | $1.17 | -4.88% | 274,623 |
| Oct 15, 2026 | $1.11 | $1.33 | $1.11 | $1.23 | -15.17% | 13,726,610 |
| Oct 14, 2026 | $1.54 | $1.55 | $1.44 | $1.45 | -6.45% | 160,595 |
| Oct 13, 2026 | $1.68 | $1.68 | $1.47 | $1.55 | -7.74% | 179,678 |
| Oct 12, 2026 | $2.10 | $2.14 | $1.59 | $1.68 | -21.50% | 250,121 |
| Oct 9, 2026 | $2.19 | $2.27 | $2.10 | $2.14 | -3.17% | 140,567 |
| Oct 8, 2026 | $2.07 | $2.28 | $2.07 | $2.21 | +0.91% | 150,958 |
| Oct 7, 2026 | $2.31 | $2.38 | $2.18 | $2.19 | -7.98% | 129,166 |
| Oct 6, 2026 | $2.36 | $2.48 | $2.33 | $2.38 | -4.03% | 129,201 |
| Oct 5, 2026 | $2.42 | $2.49 | $2.30 | $2.48 | -4.25% | 311,359 |
| Oct 2, 2026 | $2.55 | $2.69 | $2.46 | $2.59 | +3.19% | 245,138 |
| Oct 1, 2026 | $2.55 | $2.75 | $2.48 | $2.51 | -10.36% | 681,409 |
| Sep 30, 2026 | $4.00 | $4.39 | $2.53 | $2.80 | -1.06% | 52,286,770 |
| Sep 29, 2026 | $2.63 | $3.12 | $2.41 | $2.83 | +4.81% | 381,272 |
| Sep 28, 2026 | $2.82 | $3.03 | $2.65 | $2.70 | -10.89% | 220,632 |
| Sep 25, 2026 | $3.34 | $3.50 | $2.79 | $3.03 | -12.93% | 751,768 |
| Sep 24, 2026 | $2.62 | $3.79 | $2.32 | $3.48 | +27.47% | 10,751,370 |
| Sep 23, 2026 | $2.45 | $3.29 | $2.25 | $2.73 | +9.64% | 2,109,195 |
| Sep 22, 2026 | $2.41 | $2.80 | $2.36 | $2.49 | +4.62% | 544,709 |
| Sep 21, 2026 | $2.14 | $2.45 | $2.13 | $2.38 | +12.26% | 127,407 |
| Sep 18, 2026 | $2.29 | $2.36 | $2.12 | $2.12 | -4.93% | 57,618 |
| Sep 17, 2026 | $2.16 | $2.44 | $2.12 | $2.23 | +7.21% | 216,675 |
| Sep 16, 2026 | $2.05 | $2.26 | $2.05 | $2.08 | -1.42% | 115,431 |
| Sep 15, 2026 | $2.12 | $2.17 | $2.06 | $2.11 | +0.48% | 33,966 |
| Sep 14, 2026 | $2.25 | $2.42 | $2.10 | $2.10 | -7.08% | 149,597 |
| Sep 11, 2026 | $2.19 | $2.39 | $2.17 | $2.26 | +2.73% | 161,111 |
| Sep 10, 2026 | $2.38 | $2.38 | $2.16 | $2.20 | -8.33% | 77,184 |
| Sep 9, 2026 | $2.26 | $2.47 | $2.22 | $2.40 | -4.00% | 122,249 |
| Sep 8, 2026 | $2.74 | $2.74 | $2.44 | $2.50 | -9.75% | 160,321 |
| Sep 4, 2026 | $2.90 | $2.99 | $2.72 | $2.77 | -1.07% | 81,044 |
| Sep 3, 2026 | $3.03 | $3.21 | $2.75 | $2.80 | -10.26% | 140,236 |
| Sep 2, 2026 | $3.02 | $3.24 | $2.70 | $3.12 | +1.63% | 149,618 |
| Sep 1, 2026 | $3.22 | $3.46 | $2.88 | $3.07 | -14.01% | 295,665 |
| Aug 31, 2026 | $2.80 | $3.87 | $2.80 | $3.57 | +18.11% | 663,058 |
| Aug 28, 2026 | $3.07 | $3.35 | $2.92 | $3.02 | -1.39% | 400,000 |
| Aug 27, 2026 | $3.80 | $3.88 | $2.93 | $3.07 | -21.41% | 325,237 |
| Aug 26, 2026 | $3.85 | $4.14 | $3.81 | $3.90 | -1.89% | 141,056 |
| Aug 25, 2026 | $3.63 | $4.07 | $3.50 | $3.98 | -4.22% | 291,955 |
| Aug 24, 2026 | $3.00 | $4.69 | $2.92 | $4.15 | +35.40% | 4,390,172 |
| Aug 21, 2026 | $2.96 | $3.30 | $2.79 | $3.07 | +0.41% | 156,242 |
| Aug 20, 2026 | $3.31 | $3.31 | $2.88 | $3.05 | -9.15% | 199,976 |
| Aug 19, 2026 | $3.30 | $3.42 | $2.83 | $3.36 | -16.31% | 497,100 |
| Aug 18, 2026 | $4.50 | $4.50 | $3.80 | $4.02 | -12.00% | 431,050 |
| Aug 17, 2026 | $4.30 | $5.98 | $4.17 | $4.56 | -4.25% | 1,097,962 |
| Aug 14, 2026 | $4.05 | $7.32 | $4.01 | $4.77 | +11.59% | 6,840,784 |
| Aug 13, 2026 | $4.00 | $5.13 | $3.99 | $4.27 | -24.42% | 944,402 |
| Aug 12, 2026 | $8.33 | $32.50 | $5.00 | $5.65 | -27.10% | 5,508,360 |
| Aug 11, 2026 | $7.20 | $8.92 | $7.04 | $7.75 | +7.64% | 55,234 |
| Aug 10, 2026 | $7.20 | $7.49 | $6.88 | $7.20 | +0.91% | 4,615 |
| Aug 7, 2026 | $7.07 | $8.34 | $6.57 | $7.14 | +3.82% | 45,139 |
| Aug 6, 2026 | $7.50 | $8.00 | $6.50 | $6.87 | -6.02% | 32,186 |
| Aug 5, 2026 | $8.37 | $8.57 | $7.13 | $7.31 | -11.98% | 12,808 |
| Aug 4, 2026 | $8.15 | $9.24 | $8.00 | $8.31 | +5.16% | 25,435 |
| Aug 3, 2026 | $8.13 | $8.79 | $7.25 | $7.90 | +1.94% | 34,531 |
| Jul 31, 2026 | $7.45 | $9.04 | $6.41 | $7.75 | +11.51% | 138,675 |
| Jul 30, 2026 | $6.66 | $6.98 | $6.28 | $6.95 | -0.71% | 5,563 |
| Jul 29, 2026 | $7.11 | $7.11 | $6.33 | $7.00 | -2.71% | 5,399 |
| Jul 28, 2026 | $7.20 | $7.42 | $6.28 | $7.20 | +1.80% | 6,066 |
| Jul 27, 2026 | $7.21 | $7.68 | $6.44 | $7.07 | -4.81% | 9,627 |
| Jul 24, 2026 | $7.00 | $10.73 | $6.75 | $7.43 | +3.85% | 251,034 |
| Jul 23, 2026 | $6.78 | $7.19 | $6.33 | $7.15 | +0.35% | 15,500 |
| Jul 22, 2026 | $7.78 | $8.02 | $7.00 | $7.13 | -8.36% | 124,573 |
| Jul 21, 2026 | $8.75 | $9.31 | $7.76 | $7.78 | -13.87% | 15,302 |
| Jul 20, 2026 | $11.40 | $12.00 | $8.76 | $9.03 | -28.50% | 43,646 |
| Jul 17, 2026 | $11.33 | $12.76 | $10.63 | $12.63 | +3.40% | 17,481 |
| Jul 16, 2026 | $11.60 | $12.50 | $11.00 | $12.21 | +8.29% | 5,808 |
| Jul 15, 2026 | $12.03 | $12.03 | $10.55 | $11.28 | -3.88% | 4,757 |
| Jul 14, 2026 | $12.30 | $12.37 | $10.08 | $11.73 | -7.64% | 52,665 |
| Jul 13, 2026 | $12.23 | $12.70 | $11.00 | $12.70 | -0.20% | 5,411 |
| Jul 10, 2026 | $12.50 | $12.95 | $10.00 | $12.73 | +1.80% | 4,070 |
| Jul 9, 2026 | $12.75 | $12.75 | $11.53 | $12.50 | +2.04% | 2,388 |
| Jul 8, 2026 | $12.75 | $12.94 | $11.50 | $12.25 | -4.39% | 1,375 |
| Jul 7, 2026 | $13.00 | $13.00 | $12.50 | $12.81 | +0.77% | 1,780 |
| Jul 6, 2026 | $12.00 | $13.00 | $12.00 | $12.72 | +1.94% | 2,789 |
| Jul 2, 2026 | $12.46 | $12.78 | $12.25 | $12.47 | -3.78% | 1,432 |
| Jul 1, 2026 | $12.38 | $12.99 | $11.68 | $12.96 | -0.27% | 6,893 |
| Jun 30, 2026 | $13.34 | $13.35 | $12.50 | $13.00 | -5.47% | 3,620 |
| Jun 29, 2026 | $13.50 | $13.75 | $12.25 | $13.75 | -0.90% | 4,312 |
| Jun 26, 2026 | $13.33 | $14.11 | $13.01 | $13.88 | -3.88% | 3,737 |
| Jun 25, 2026 | $12.07 | $15.29 | $11.51 | $14.44 | +6.93% | 68,054 |
| Jun 24, 2026 | $13.95 | $13.95 | $12.62 | $13.50 | +1.31% | 3,040 |
| Jun 23, 2026 | $12.50 | $14.33 | $12.50 | $13.33 | +3.72% | 2,927 |
| Jun 22, 2026 | $13.48 | $13.50 | $11.75 | $12.85 | -1.08% | 7,238 |
| Jun 18, 2026 | $14.22 | $14.22 | $12.99 | $12.99 | -8.70% | 4,278 |
| Jun 17, 2026 | $13.08 | $14.46 | $13.08 | $14.23 | +1.70% | 3,429 |
| Jun 16, 2026 | $14.04 | $14.18 | $12.77 | $13.99 | +0.09% | 5,843 |
| Jun 15, 2026 | $13.73 | $14.64 | $13.59 | $13.98 | -1.24% | 9,978 |
| Jun 12, 2026 | $14.84 | $15.13 | $13.00 | $14.15 | -5.64% | 17,190 |
| Jun 11, 2026 | $15.75 | $17.12 | $14.18 | $15.00 | -24.75% | 278,230 |
| Jun 10, 2026 | $18.63 | $20.00 | $18.25 | $19.93 | +7.73% | 2,182 |
| Jun 9, 2026 | $18.68 | $19.06 | $17.55 | $18.50 | -3.28% | 833 |
| Jun 8, 2026 | $18.00 | $19.13 | $17.58 | $19.13 | +0.66% | 1,544 |
| Jun 5, 2026 | $18.75 | $19.25 | $18.00 | $19.00 | +1.33% | 2,509 |
| Jun 4, 2026 | $16.25 | $18.75 | $16.25 | $18.75 | +16.28% | 4,309 |
| Jun 3, 2026 | $16.75 | $17.75 | $15.00 | $16.13 | -1.78% | 3,411 |
| Jun 2, 2026 | $17.25 | $17.35 | $16.25 | $16.42 | -5.32% | 2,405 |
| Jun 1, 2026 | $18.48 | $19.25 | $17.22 | $17.34 | -9.45% | 3,773 |
| May 29, 2026 | $19.75 | $19.79 | $17.84 | $19.15 | -2.25% | 3,814 |
| May 28, 2026 | $22.00 | $22.00 | $19.50 | $19.59 | -10.85% | 3,181 |
| May 27, 2026 | $21.20 | $22.00 | $20.28 | $21.98 | +0.80% | 1,719 |
| May 26, 2026 | $21.50 | $23.75 | $20.76 | $21.80 | +2.30% | 1,481 |
| May 22, 2026 | $22.47 | $22.47 | $20.28 | $21.31 | -2.99% | 2,328 |
| May 21, 2026 | $21.75 | $23.55 | $20.28 | $21.97 | +0.39% | 2,039 |
| May 20, 2026 | $20.08 | $21.88 | $20.00 | $21.88 | +7.82% | 3,543 |
| May 19, 2026 | $22.25 | $22.73 | $20.02 | $20.30 | -5.57% | 6,496 |
| May 18, 2026 | $22.50 | $22.89 | $20.75 | $21.49 | -2.31% | 3,443 |
| May 15, 2026 | $24.25 | $26.50 | $21.37 | $22.00 | -5.47% | 14,743 |
| May 14, 2026 | $24.00 | $27.00 | $23.25 | $23.27 | -3.83% | 6,388 |
| May 13, 2026 | $26.75 | $28.38 | $23.30 | $24.20 | -12.00% | 5,949 |
| May 12, 2026 | $28.50 | $28.75 | $26.00 | $27.50 | -0.90% | 6,186 |
| May 11, 2026 | $23.75 | $29.99 | $23.00 | $27.75 | +15.63% | 13,061 |
| May 8, 2026 | $25.75 | $25.99 | $23.06 | $24.00 | -7.69% | 5,102 |
| May 7, 2026 | $25.75 | $26.50 | $24.50 | $26.00 | +0.97% | 1,913 |
| May 6, 2026 | $24.80 | $26.24 | $23.75 | $25.75 | +1.98% | 4,522 |
| May 5, 2026 | $26.50 | $26.50 | $23.00 | $25.25 | -3.35% | 88,150 |
| May 4, 2026 | $23.38 | $27.25 | $23.00 | $26.13 | +13.59% | 6,414 |
| May 1, 2026 | $24.01 | $24.25 | $22.67 | $23.00 | -6.10% | 1,612 |
| Apr 30, 2026 | $23.50 | $24.50 | $21.84 | $24.50 | +2.06% | 2,694 |
| Apr 29, 2026 | $24.45 | $24.50 | $23.25 | $24.00 | -4.95% | 2,946 |
| Apr 28, 2026 | $30.00 | $30.25 | $21.50 | $25.25 | -27.86% | 19,604 |
| Apr 27, 2026 | $32.50 | $35.00 | $30.75 | $35.00 | +5.26% | 14,503 |
| Apr 24, 2026 | $33.75 | $33.75 | $29.50 | $33.25 | +18.75% | 49,486 |
| Apr 23, 2026 | $28.25 | $28.38 | $27.23 | $28.00 | -1.75% | 46,522 |
| Apr 22, 2026 | $29.00 | $29.00 | $27.66 | $28.50 | -1.72% | 720 |
| Apr 21, 2026 | $29.00 | $29.76 | $28.50 | $29.00 | +2.65% | 605 |
| Apr 20, 2026 | $31.25 | $31.25 | $27.75 | $28.25 | -10.32% | 1,419 |
| Apr 17, 2026 | $27.25 | $32.25 | $27.25 | $31.50 | +11.50% | 4,910 |
| Apr 16, 2026 | $25.25 | $28.25 | $24.59 | $28.25 | +7.62% | 4,916 |
| Apr 15, 2026 | $23.25 | $27.50 | $22.50 | $26.25 | +12.90% | 9,028 |
| Apr 14, 2026 | $22.18 | $24.25 | $22.13 | $23.25 | +2.04% | 5,556 |
| Apr 13, 2026 | $22.50 | $23.38 | $21.25 | $22.79 | -2.08% | 2,087 |
| Apr 10, 2026 | $22.25 | $24.00 | $22.25 | $23.27 | -3.04% | 618 |
| Apr 9, 2026 | $25.75 | $25.75 | $24.00 | $24.00 | -6.80% | 1,131 |
| Apr 8, 2026 | $24.74 | $25.75 | $23.75 | $25.75 | +3.42% | 1,215 |
| Apr 7, 2026 | $23.72 | $24.92 | $23.01 | $24.90 | +2.67% | 837 |
| Apr 6, 2026 | $23.75 | $24.25 | $22.80 | $24.25 | -2.98% | 691 |
| Apr 2, 2026 | $24.49 | $25.25 | $22.85 | $25.00 | -1.01% | 1,968 |
| Apr 1, 2026 | $22.33 | $25.25 | $21.00 | $25.25 | +14.02% | 3,664 |
| Mar 31, 2026 | $21.25 | $22.63 | $20.57 | $22.15 | +4.21% | 4,034 |
| Mar 30, 2026 | $23.00 | $23.25 | $20.95 | $21.25 | -8.58% | 962 |
| Mar 27, 2026 | $24.00 | $24.86 | $22.50 | $23.25 | -5.97% | 1,481 |
| Mar 26, 2026 | $24.17 | $25.63 | $22.27 | $24.72 | -13.26% | 5,382 |
| Mar 25, 2026 | $24.50 | $29.63 | $24.27 | $28.50 | +11.76% | 9,519 |
| Mar 24, 2026 | $24.75 | $26.00 | $23.48 | $25.50 | +3.04% | 3,603 |
| Mar 23, 2026 | $21.63 | $25.00 | $21.63 | $24.75 | +7.60% | 1,562 |
| Mar 20, 2026 | $24.00 | $24.88 | $21.55 | $23.00 | -0.80% | 6,714 |
| Mar 19, 2026 | $22.53 | $23.82 | $21.54 | $23.19 | +0.87% | 1,600 |
| Mar 18, 2026 | $23.99 | $23.99 | $21.26 | $22.99 | -4.23% | 3,370 |
| Mar 17, 2026 | $24.68 | $26.00 | $23.13 | $24.00 | -4.00% | 2,621 |
| Mar 16, 2026 | $24.50 | $25.50 | $22.05 | $25.00 | +6.38% | 4,939 |
| Mar 13, 2026 | $21.93 | $23.75 | $21.25 | $23.50 | +2.29% | 6,756 |
| Mar 12, 2026 | $20.75 | $22.98 | $20.06 | $22.98 | +3.49% | 6,354 |
| Mar 11, 2026 | $23.50 | $23.50 | $20.50 | $22.20 | -6.95% | 15,954 |
| Mar 10, 2026 | $21.06 | $31.00 | $20.50 | $23.86 | +12.84% | 265,214 |
| Mar 9, 2026 | $19.97 | $22.00 | $18.04 | $21.14 | -0.54% | 82,298 |
| Mar 6, 2026 | $20.00 | $25.50 | $20.00 | $21.26 | +5.11% | 10,047 |
| Mar 5, 2026 | $21.16 | $22.00 | $19.80 | $20.23 | -2.67% | 366 |
| Mar 4, 2026 | $21.30 | $22.00 | $19.50 | $20.78 | +5.02% | 3,545 |
| Mar 3, 2026 | $20.25 | $21.75 | $19.75 | $19.79 | -2.28% | 1,831 |
| Mar 2, 2026 | $20.00 | $20.90 | $20.00 | $20.25 | -1.38% | 453 |
| Feb 27, 2026 | $20.50 | $22.00 | $20.12 | $20.53 | -1.88% | 1,460 |
| Feb 26, 2026 | $20.19 | $21.00 | $20.00 | $20.93 | +4.95% | 1,043 |
| Feb 25, 2026 | $19.93 | $20.37 | $19.93 | $19.94 | +4.92% | 276 |
| Feb 24, 2026 | $20.03 | $20.03 | $18.75 | $19.00 | +2.03% | 1,029 |
| Feb 23, 2026 | $20.73 | $20.73 | $18.63 | $18.63 | -1.99% | 657 |
| Feb 20, 2026 | $20.38 | $21.00 | $18.75 | $19.00 | -6.77% | 1,471 |
| Feb 19, 2026 | $20.63 | $21.02 | $20.00 | $20.38 | -1.53% | 164 |
| Feb 18, 2026 | $20.50 | $21.23 | $20.02 | $20.70 | +0.67% | 1,006 |
| Feb 17, 2026 | $20.78 | $20.98 | $20.50 | $20.56 | +0.95% | 541 |
| Feb 13, 2026 | $20.00 | $21.94 | $19.50 | $20.37 | +0.59% | 2,541 |
| Feb 12, 2026 | $22.13 | $22.24 | $20.25 | $20.25 | -6.64% | 1,224 |
| Feb 11, 2026 | $22.55 | $23.18 | $21.63 | $21.69 | -7.56% | 1,746 |
| Feb 10, 2026 | $23.50 | $24.25 | $21.56 | $23.47 | +3.01% | 2,082 |
| Feb 9, 2026 | $23.00 | $23.00 | $21.25 | $22.78 | +6.19% | 1,420 |
| Feb 6, 2026 | $21.27 | $22.33 | $19.50 | $21.45 | +3.37% | 3,655 |
| Feb 5, 2026 | $23.50 | $23.50 | $20.50 | $20.75 | -12.71% | 2,843 |
| Feb 4, 2026 | $27.25 | $27.50 | $23.75 | $23.78 | -7.67% | 2,856 |
| Feb 3, 2026 | $27.63 | $27.75 | $25.00 | $25.75 | -6.36% | 2,383 |
| Feb 2, 2026 | $28.50 | $29.50 | $27.50 | $27.50 | -7.56% | 3,089 |
| Jan 30, 2026 | $30.75 | $31.25 | $29.25 | $29.75 | -3.25% | 1,642 |
| Jan 29, 2026 | $31.00 | $31.00 | $29.75 | $30.75 | -2.38% | 3,775 |
| Jan 28, 2026 | $33.75 | $33.90 | $30.50 | $31.50 | -1.56% | 8,200 |
| Jan 27, 2026 | $30.00 | $32.50 | $29.00 | $32.00 | +7.11% | 3,260 |
| Jan 26, 2026 | $30.25 | $31.50 | $29.75 | $29.88 | -4.40% | 4,356 |
| Jan 23, 2026 | $32.50 | $32.79 | $30.75 | $31.25 | -2.34% | 1,384 |
| Jan 22, 2026 | $32.50 | $32.50 | $30.25 | $32.00 | +0.79% | 992 |
| Jan 21, 2026 | $31.25 | $32.75 | $31.00 | $31.75 | +0.79% | 2,704 |
| Jan 20, 2026 | $30.00 | $31.50 | $29.75 | $31.50 | +3.28% | 3,008 |
| Jan 16, 2026 | $30.75 | $30.75 | $29.75 | $30.50 | -0.81% | 1,685 |
| Jan 15, 2026 | $30.63 | $30.75 | $29.50 | $30.75 | -1.60% | 2,256 |
| Jan 14, 2026 | $31.00 | $31.60 | $30.00 | $31.25 | -1.57% | 3,453 |
| Jan 13, 2026 | $34.50 | $34.50 | $30.25 | $31.75 | -7.97% | 5,226 |
| Jan 12, 2026 | $33.50 | $34.75 | $32.50 | $34.50 | +2.22% | 4,714 |
| Jan 9, 2026 | $36.75 | $37.25 | $33.50 | $33.75 | -4.93% | 6,484 |
| Jan 8, 2026 | $33.75 | $35.63 | $31.52 | $35.50 | +5.97% | 26,651 |
| Jan 7, 2026 | $36.00 | $36.71 | $33.13 | $33.50 | -6.94% | 3,227 |
| Jan 6, 2026 | $35.75 | $36.50 | $35.00 | $36.00 | +2.13% | 2,315 |
| Jan 5, 2026 | $34.00 | $35.75 | $33.76 | $35.25 | -0.70% | 2,960 |
| Jan 2, 2026 | $37.50 | $37.50 | $34.18 | $35.50 | -2.07% | 4,235 |
| Dec 31, 2025 | $37.75 | $39.38 | $36.25 | $36.25 | -7.64% | 6,747 |
| Dec 30, 2025 | $38.00 | $40.00 | $35.50 | $39.25 | +6.08% | 7,351 |
| Dec 29, 2025 | $37.75 | $39.53 | $35.00 | $37.00 | -8.07% | 11,085 |
| Dec 26, 2025 | $45.75 | $46.50 | $40.00 | $40.25 | -14.81% | 13,199 |
| Dec 24, 2025 | $49.00 | $49.50 | $37.75 | $47.25 | 0.00% | 22,037 |
| Dec 23, 2025 | $55.75 | $62.75 | $45.25 | $47.25 | +4.42% | 1,973,238 |
| Dec 22, 2025 | $43.75 | $46.75 | $43.75 | $45.25 | +4.02% | 405 |
| Dec 19, 2025 | $46.75 | $47.57 | $43.50 | $43.50 | -7.94% | 1,194 |
| Dec 18, 2025 | $47.75 | $50.50 | $46.50 | $47.25 | -0.53% | 614 |
| Dec 17, 2025 | $48.50 | $50.00 | $47.50 | $47.50 | -5.00% | 347 |
| Dec 16, 2025 | $50.25 | $51.78 | $50.00 | $50.00 | -0.50% | 457 |
| Dec 15, 2025 | $50.75 | $52.50 | $49.19 | $50.25 | -3.60% | 872 |
| Dec 12, 2025 | $66.50 | $66.50 | $51.25 | $52.13 | -21.62% | 6,024 |
| Dec 11, 2025 | $58.25 | $67.50 | $58.00 | $66.50 | +11.76% | 12,514 |
| Dec 10, 2025 | $58.25 | $60.75 | $57.00 | $59.50 | +2.15% | 1,215 |
| Dec 9, 2025 | $55.00 | $59.00 | $54.00 | $58.25 | +10.43% | 4,839 |
| Dec 8, 2025 | $50.25 | $54.74 | $49.50 | $52.75 | +5.50% | 1,356 |
| Dec 5, 2025 | $51.00 | $51.25 | $48.98 | $50.00 | -1.96% | 403 |
| Dec 4, 2025 | $46.25 | $55.69 | $46.25 | $51.00 | +15.25% | 8,255 |
| Dec 3, 2025 | $44.25 | $45.75 | $43.00 | $44.25 | -0.56% | 1,461 |
| Dec 2, 2025 | $45.50 | $46.25 | $44.00 | $44.50 | -2.73% | 768 |
| Dec 1, 2025 | $46.25 | $46.25 | $44.63 | $45.75 | +0.83% | 998 |
| Nov 28, 2025 | $44.00 | $46.25 | $44.00 | $45.38 | +3.13% | 1,631 |
| Nov 26, 2025 | $42.50 | $45.47 | $42.50 | $44.00 | +0.57% | 638 |
| Nov 25, 2025 | $43.00 | $44.25 | $42.00 | $43.75 | +1.74% | 1,151 |
| Nov 24, 2025 | $41.25 | $43.75 | $41.25 | $43.00 | +4.24% | 1,605 |
| Nov 21, 2025 | $41.00 | $42.00 | $39.90 | $41.25 | +3.13% | 432 |
| Nov 20, 2025 | $41.75 | $43.25 | $39.50 | $40.00 | -3.03% | 1,204 |
| Nov 19, 2025 | $47.00 | $47.00 | $41.25 | $41.25 | -12.23% | 1,860 |
| Nov 18, 2025 | $37.50 | $47.00 | $37.50 | $47.00 | +25.08% | 5,781 |
| Nov 17, 2025 | $45.25 | $46.25 | $36.75 | $37.58 | -21.31% | 4,069 |
| Nov 14, 2025 | $50.75 | $51.24 | $43.55 | $47.75 | -8.17% | 15,800 |
| Nov 13, 2025 | $55.00 | $56.75 | $51.50 | $52.00 | -7.14% | 1,437 |
| Nov 12, 2025 | $56.75 | $58.25 | $56.00 | $56.00 | -1.10% | 502 |
| Nov 11, 2025 | $56.50 | $57.00 | $55.54 | $56.63 | +0.22% | 351 |
| Nov 10, 2025 | $56.50 | $58.88 | $55.25 | $56.50 | +1.34% | 1,910 |
| Nov 7, 2025 | $57.75 | $58.25 | $53.53 | $55.75 | -0.44% | 916 |
| Nov 6, 2025 | $59.25 | $61.36 | $55.50 | $56.00 | -9.68% | 1,903 |
| Nov 5, 2025 | $60.50 | $67.25 | $58.25 | $62.00 | +7.36% | 8,738 |
| Nov 4, 2025 | $58.25 | $60.25 | $57.50 | $57.75 | -2.53% | 440 |
| Nov 3, 2025 | $62.75 | $62.75 | $58.25 | $59.25 | – | 1,647 |
Seasonality
VBIO return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -21.1% | -7.6% | -16.4% | 10.2% | -19.7% | -4.8% | -10.7% | -34.0% | -21.2% | -18.9% | 2.1% | -8.8% |
| Months up | 1 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 0 of 5 | 0 of 5 | 2 of 5 | 1 of 5 | 2 of 5 |
| 2026 | -17.9% | -31.0% | 7.9% | 10.6% | -21.8% | -32.1% | -40.4% | -53.9% | -21.6% | -80.4% | -3.8% | |
| 2025 | -31.9% | 54.7% | -58.7% | 70.3% | -5.3% | 0.5% | -16.9% | -10.4% | -6.5% | -13.1% | -27.7% | -20.1% |
| 2024 | -28.9% | 32.8% | -26.5% | -16.8% | -60.4% | -5.3% | 42.3% | -40.1% | -24.9% | 16.6% | -12.4% | 35.8% |
| 2023 | 30.0% | -77.0% | -21.1% | -8.0% | -22.3% | -1.9% | -53.7% | -50.4% | -28.8% | -26.6% | 70.9% | -17.1% |
| 2022 | -57.0% | -17.4% | 16.7% | -5.0% | 11.1% | 14.7% | 15.4% | -15.1% | -24.1% | 9.0% | -16.5% | -51.5% |
| 2021 | 9.0% |
See a number that looks wrong?