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 (%)
Oct 31, 2014 18.25 18.25 17.25 17.26 78,690 -0.78(-4.32%)
Oct 30, 2014 18.00 18.35 17.15 18.04 72,915 +0.15(+0.84%)
Oct 29, 2014 18.33 18.79 17.15 17.89 57,460 -0.39(-2.13%)
Oct 28, 2014 17.49 18.84 17.29 18.28 70,920 +0.78(+4.46%)
Oct 27, 2014 17.69 17.99 17.42 17.50 48,825 -0.49(-2.72%)
Oct 24, 2014 16.35 19.42 16.27 17.99 148,682 +1.58(+9.63%)
Oct 23, 2014 16.95 17.00 16.29 16.41 103,109 -0.43(-2.55%)
Oct 22, 2014 17.36 17.36 16.50 16.84 104,266 -0.01(-0.06%)
Oct 21, 2014 17.08 17.24 15.95 16.85 252,358 +0.61(+3.76%)
Oct 20, 2014 15.10 16.55 15.08 16.24 289,164 +1.19(+7.91%)
Oct 17, 2014 16.00 16.00 15.01 15.05 47,862 -0.55(-3.53%)
Oct 16, 2014 14.59 16.06 14.06 15.60 103,633 +0.58(+3.86%)
Oct 15, 2014 14.22 15.14 13.40 15.02 50,612 +0.18(+1.21%)
Oct 14, 2014 16.32 16.49 14.63 14.84 95,928 -1.16(-7.25%)
Oct 13, 2014 13.60 16.98 13.60 16.00 63,525 +2.42(+17.82%)
Oct 10, 2014 15.24 15.68 13.41 13.58 128,243 -1.60(-10.54%)
Oct 09, 2014 16.57 16.57 15.00 15.18 114,093 -0.79(-4.95%)
Oct 08, 2014 16.70 16.85 15.87 15.97 154,570 -0.78(-4.66%)
Oct 07, 2014 16.90 17.05 16.60 16.75 103,229 -0.29(-1.70%)
Oct 06, 2014 17.00 17.05 16.75 17.04 125,167 +0.16(+0.95%)
Oct 03, 2014 17.26 17.49 15.62 16.88 531,690 -1.14(-6.33%)
Oct 02, 2014 18.75 18.75 17.60 18.02 94,466 -0.94(-4.96%)
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.