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

Versartis Inc (NQ: VSAR )

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 29, 2016 10.73 11.62 10.73 11.14 193,340 +0.46(+4.31%)
Jan 28, 2016 11.43 11.43 10.49 10.68 146,925 -0.61(-5.40%)
Jan 27, 2016 12.67 12.68 10.69 11.29 275,521 -1.38(-10.89%)
Jan 26, 2016 13.95 13.95 12.50 12.67 154,205 -1.16(-8.39%)
Jan 25, 2016 14.00 14.37 13.56 13.83 88,492 -0.21(-1.50%)
Jan 22, 2016 14.36 14.54 13.02 14.04 278,542 -0.03(-0.21%)
Jan 21, 2016 13.82 14.44 13.62 14.07 235,615 +0.10(+0.72%)
Jan 20, 2016 12.43 14.13 11.01 13.97 362,688 +1.25(+9.83%)
Jan 19, 2016 11.42 12.85 10.81 12.72 607,920 +1.48(+13.17%)
Jan 15, 2016 10.59 11.24 11.24 11.24 175,300 +0.31(+2.84%)
Jan 14, 2016 9.300 11.24 9.050 10.93 151,573 +1.66(+17.91%)
Jan 13, 2016 9.390 9.530 9.090 9.270 159,582 -0.12(-1.28%)
Jan 12, 2016 9.740 10.03 8.970 9.390 105,830 -0.21(-2.19%)
Jan 11, 2016 10.06 10.21 9.080 9.600 138,953 -0.41(-4.10%)
Jan 08, 2016 9.640 10.13 9.220 10.01 119,212 +0.43(+4.49%)
Jan 07, 2016 10.59 10.59 9.510 9.580 121,919 -1.28(-11.79%)
Jan 06, 2016 11.75 11.88 10.45 10.86 158,701 -1.11(-9.27%)
Jan 05, 2016 12.05 12.46 11.63 11.97 62,904 -0.02(-0.17%)
Jan 04, 2016 12.06 12.16 11.52 11.99 120,849 -0.40(-3.23%)
Dec 31, 2015 12.42 12.39 12.39 12.39 117,800 -0.07(-0.56%)
Dec 30, 2015 12.44 12.68 12.27 12.46 92,752 -0.20(-1.58%)
Dec 29, 2015 12.55 12.71 12.10 12.66 76,189 +0.17(+1.36%)
Dec 28, 2015 12.26 12.78 12.03 12.49 112,461 +0.15(+1.22%)
Dec 24, 2015 12.34 12.34 12.34 12.34 29,000 +0.09(+0.73%)
Dec 23, 2015 11.97 12.29 11.83 12.25 50,533 +0.40(+3.38%)
Dec 22, 2015 11.13 11.92 10.87 11.85 57,719 +0.75(+6.76%)
Dec 21, 2015 10.95 11.36 10.53 11.10 81,235 +0.44(+4.13%)
Dec 18, 2015 10.55 11.24 10.54 10.66 220,772 +0.05(+0.47%)
Dec 17, 2015 11.50 11.90 10.54 10.61 103,372 -1.34(-11.21%)
Dec 16, 2015 11.58 12.14 11.34 11.95 105,341 +0.44(+3.82%)
Dec 15, 2015 11.20 11.79 11.20 11.51 130,195 +0.44(+3.97%)
Dec 14, 2015 11.50 11.73 10.92 11.07 98,002 -0.38(-3.32%)
Dec 11, 2015 11.66 11.66 11.40 11.45 102,076 -0.50(-4.18%)
Dec 10, 2015 11.53 11.98 11.30 11.95 160,746 +0.43(+3.73%)
Dec 09, 2015 11.62 12.66 11.47 11.52 59,034 -0.05(-0.43%)
Dec 08, 2015 11.37 11.76 11.35 11.57 55,932 +0.06(+0.52%)
Dec 07, 2015 12.05 12.05 11.27 11.51 144,200 -0.51(-4.24%)
Dec 04, 2015 11.90 12.13 11.16 12.02 199,421 +0.05(+0.42%)
Dec 03, 2015 12.37 12.59 11.93 11.97 61,374 -0.34(-2.76%)
Dec 02, 2015 12.59 12.76 12.29 12.31 43,310 -0.28(-2.22%)
Dec 01, 2015 12.57 12.70 12.13 12.59 58,786 -0.06(-0.47%)
Nov 30, 2015 12.83 12.87 12.22 12.65 112,543 -0.18(-1.40%)
Nov 27, 2015 12.29 12.94 12.03 12.83 53,781 +0.53(+4.31%)
Nov 25, 2015 11.68 12.30 12.30 12.30 60,300 +0.66(+5.67%)
Nov 24, 2015 11.46 11.79 11.36 11.64 61,797 +0.06(+0.52%)
Nov 23, 2015 10.68 11.64 10.65 11.58 138,842 +0.85(+7.92%)
Nov 20, 2015 10.48 10.85 10.36 10.73 88,716 +0.31(+2.98%)
Nov 19, 2015 10.35 10.43 10.04 10.42 63,881 -0.01(-0.10%)
Nov 18, 2015 10.13 10.43 9.880 10.43 104,732 +0.42(+4.20%)
Nov 17, 2015 10.41 10.66 9.960 10.01 149,322 -0.34(-3.29%)
Nov 16, 2015 10.62 10.91 10.13 10.35 118,748 +0.10(+0.98%)
Nov 13, 2015 9.780 10.47 9.690 10.25 181,657 +0.38(+3.85%)
Nov 12, 2015 10.00 10.51 9.800 9.870 130,429 -0.26(-2.57%)
Nov 11, 2015 9.970 10.46 9.880 10.13 173,162 -0.38(-3.62%)
Nov 10, 2015 10.55 10.89 9.890 10.51 73,312 -0.08(-0.76%)
Nov 09, 2015 10.41 11.00 10.35 10.59 148,237 +0.18(+1.73%)
Nov 06, 2015 10.57 11.33 9.830 10.41 195,406 -0.46(-4.23%)
Nov 05, 2015 10.72 10.97 10.26 10.87 78,580 +0.13(+1.21%)
Nov 04, 2015 11.17 11.95 10.45 10.74 140,580 -0.40(-3.59%)
Nov 03, 2015 11.29 11.50 11.00 11.14 178,557 -0.21(-1.85%)
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.