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 (%)
Oct 15, 2018 1.190 1.190 1.190 0 -0.02(-1.65%)
Oct 12, 2018 1.210 1.240 1.140 1.210 144,400 +0.03(+2.54%)
Oct 11, 2018 1.250 1.260 1.150 1.180 301,210 -0.08(-6.35%)
Oct 10, 2018 1.320 1.360 1.230 1.260 190,184 -0.06(-4.55%)
Oct 09, 2018 1.300 1.340 1.260 1.320 208,709 +0.02(+1.54%)
Oct 08, 2018 1.350 1.370 1.300 1.300 110,492 -0.04(-2.99%)
Oct 05, 2018 1.370 1.400 1.320 1.340 200,300 -0.02(-1.47%)
Oct 04, 2018 1.390 1.450 1.350 1.360 143,547 -0.04(-2.86%)
Oct 03, 2018 1.400 1.450 1.350 1.400 312,899 +0.00(+0.00%)
Oct 02, 2018 1.440 1.480 1.400 1.400 217,428 -0.05(-3.45%)
Oct 01, 2018 1.430 1.510 1.410 1.450 196,268 +0.05(+3.57%)
Sep 28, 2018 1.500 1.580 1.400 1.400 109,900 -0.10(-6.67%)
Sep 27, 2018 1.550 1.600 1.500 1.500 222,887 -0.02(-1.64%)
Sep 26, 2018 1.450 1.600 1.405 1.525 315,673 +0.07(+5.17%)
Sep 25, 2018 1.400 1.450 1.350 1.450 255,405 +0.05(+3.57%)
Sep 24, 2018 1.350 1.400 1.350 1.400 135,746 +0.00(+0.00%)
Sep 21, 2018 1.350 1.400 1.300 1.400 408,000 +0.00(+0.00%)
Sep 20, 2018 1.400 1.450 1.350 1.400 405,316 -0.03(-1.75%)
Sep 19, 2018 1.400 1.500 1.400 1.425 267,162 +0.03(+1.79%)
Sep 18, 2018 1.450 1.500 1.400 1.400 258,090 -0.05(-3.45%)
Sep 17, 2018 1.450 1.500 1.400 1.450 854,795 +0.00(+0.00%)
Sep 14, 2018 1.450 1.500 1.400 1.450 158,700 +0.03(+2.11%)
Sep 13, 2018 1.500 1.550 1.400 1.420 504,048 -0.13(-8.39%)
Sep 12, 2018 1.500 1.600 1.500 1.550 131,461 +0.05(+3.33%)
Sep 11, 2018 1.550 1.600 1.500 1.500 244,952 -0.05(-3.23%)
Sep 10, 2018 1.600 1.630 1.550 1.550 161,481 -0.05(-3.13%)
Sep 07, 2018 1.700 1.700 1.600 1.600 138,900 -0.05(-3.03%)
Sep 06, 2018 1.700 1.750 1.650 1.650 334,381 -0.05(-2.94%)
Sep 05, 2018 1.800 1.825 1.700 1.700 143,306 -0.05(-2.86%)
Sep 04, 2018 1.850 1.855 1.750 1.750 79,840 -0.05(-2.78%)
Aug 31, 2018 1.800 1.800 1.800 0 -0.07(-4.00%)
Aug 30, 2018 1.800 1.900 1.800 1.875 70,498 +0.07(+4.17%)
Aug 29, 2018 1.800 1.850 1.800 1.800 123,009 +0.00(+0.00%)
Aug 28, 2018 1.800 1.850 1.750 1.800 280,690 +0.00(+0.00%)
Aug 27, 2018 1.800 1.850 1.750 1.800 85,877 +0.00(+0.00%)
Aug 24, 2018 1.750 1.850 1.705 1.800 181,300 +0.10(+5.88%)
Aug 23, 2018 1.700 1.750 1.700 1.700 31,697 -0.03(-1.45%)
Aug 22, 2018 1.700 1.750 1.700 1.725 110,392 +0.03(+1.47%)
Aug 21, 2018 1.750 1.850 1.700 1.700 132,996 -0.05(-2.86%)
Aug 20, 2018 1.800 1.900 1.750 1.750 266,598 -0.05(-2.78%)
Aug 17, 2018 1.750 1.850 1.700 1.800 204,100 +0.05(+2.86%)
Aug 16, 2018 1.700 1.800 1.650 1.750 239,523 +0.05(+2.94%)
Aug 15, 2018 1.700 1.750 1.650 1.700 132,862 -0.05(-2.86%)
Aug 14, 2018 1.650 1.800 1.650 1.750 112,669 +0.10(+6.06%)
Aug 13, 2018 1.700 1.750 1.650 1.650 159,575 -0.08(-4.35%)
Aug 10, 2018 1.700 1.750 1.650 1.725 129,900 -0.02(-1.43%)
Aug 09, 2018 1.750 1.800 1.700 1.750 154,409 +0.00(+0.00%)
Aug 08, 2018 1.750 1.850 1.750 1.750 54,109 -0.02(-1.41%)
Aug 07, 2018 1.750 1.800 1.750 1.775 59,799 +0.02(+1.43%)
Aug 06, 2018 1.750 1.800 1.750 1.750 62,974 +0.00(+0.00%)
Aug 03, 2018 1.750 1.800 1.750 1.750 59,900 +0.00(+0.00%)
Aug 02, 2018 1.750 1.800 1.700 1.750 129,350 -0.02(-1.41%)
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.