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 (%)
Nov 30, 2017 4.950 5.150 4.850 4.950 290,097 +0.05(+1.02%)
Nov 29, 2017 5.100 5.100 4.750 4.900 197,354 -0.15(-2.97%)
Nov 28, 2017 5.200 5.350 4.950 5.050 158,192 -0.15(-2.88%)
Nov 27, 2017 5.100 5.450 5.100 5.200 304,845 +0.10(+1.96%)
Nov 24, 2017 5.300 5.300 5.050 5.100 52,841 -0.15(-2.86%)
Nov 22, 2017 5.050 5.250 4.985 5.250 177,023 +0.25(+5.00%)
Nov 21, 2017 5.150 5.150 4.950 5.000 247,468 -0.05(-0.99%)
Nov 20, 2017 5.200 5.250 4.900 5.050 159,498 -0.15(-2.88%)
Nov 17, 2017 5.250 5.300 5.100 5.200 214,236 +0.00(+0.00%)
Nov 16, 2017 5.350 5.350 5.200 5.200 93,173 -0.10(-1.89%)
Nov 15, 2017 5.300 5.450 5.250 5.300 66,929 +0.00(+0.00%)
Nov 14, 2017 5.750 5.850 5.200 5.300 117,065 -0.50(-8.62%)
Nov 13, 2017 5.750 5.900 5.650 5.800 61,323 -0.05(-0.85%)
Nov 10, 2017 5.700 5.950 5.600 5.850 87,215 +0.15(+2.63%)
Nov 09, 2017 5.750 5.900 5.555 5.700 67,378 -0.05(-0.87%)
Nov 08, 2017 5.800 5.800 5.650 5.750 113,514 -0.05(-0.86%)
Nov 07, 2017 6.250 6.250 5.607 5.800 199,518 -0.45(-7.20%)
Nov 06, 2017 6.400 6.500 6.150 6.250 233,312 -0.10(-1.57%)
Nov 03, 2017 6.100 6.400 5.950 6.350 280,792 +0.30(+4.96%)
Nov 02, 2017 6.100 6.150 5.900 6.050 161,388 -0.05(-0.82%)
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.