Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vital Therapies Inc (NQ: VTL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.1987 0.2250 0.1930 0.2200 1,675,094 +0.02(+10.50%)
Jan 30, 2019 0.1995 0.2002 0.1900 0.1991 455,440 -0.00(-0.20%)
Jan 29, 2019 0.2010 0.2100 0.1950 0.1995 520,282 -0.00(-0.30%)
Jan 28, 2019 0.2150 0.2200 0.1950 0.2001 709,211 -0.01(-4.71%)
Jan 25, 2019 0.2100 0.2190 0.1950 0.2100 611,500 +0.00(+0.96%)
Jan 24, 2019 0.2100 0.2200 0.2000 0.2080 582,070 -0.00(-0.19%)
Jan 23, 2019 0.2106 0.2280 0.2050 0.2084 506,432 +0.00(+0.10%)
Jan 22, 2019 0.2389 0.2389 0.2012 0.2082 825,948 -0.01(-5.79%)
Jan 18, 2019 0.2280 0.2400 0.2150 0.2210 780,100 -0.00(-0.81%)
Jan 17, 2019 0.2200 0.2380 0.2011 0.2228 981,574 +0.00(+1.27%)
Jan 16, 2019 0.2300 0.2400 0.2100 0.2200 727,973 -0.01(-4.76%)
Jan 15, 2019 0.2400 0.2520 0.2200 0.2310 906,467 -0.01(-4.94%)
Jan 14, 2019 0.2386 0.2579 0.2320 0.2430 915,206 -0.01(-2.80%)
Jan 11, 2019 0.2600 0.2700 0.2300 0.2500 939,900 -0.01(-3.85%)
Jan 10, 2019 0.2600 0.2600 0.2400 0.2600 1,176,695 +0.00(+0.39%)
Jan 09, 2019 0.2600 0.2800 0.2500 0.2590 2,318,732 -0.01(-3.72%)
Jan 08, 2019 0.2219 0.2800 0.2200 0.2690 3,539,923 +0.03(+13.03%)
Jan 07, 2019 0.2450 0.2500 0.2035 0.2380 3,441,047 -0.00(-0.83%)
Jan 04, 2019 0.2000 0.2500 0.1900 0.2400 3,243,900 +0.04(+20.00%)
Jan 03, 2019 0.2100 0.2300 0.1900 0.2000 2,236,300 -0.01(-4.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.