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, 2018 0.3200 0.3200 0.3000 0.3200 1,112,500 +0.00(+1.07%)
Nov 29, 2018 0.3100 0.3200 0.3085 0.3166 929,011 +0.01(+1.87%)
Nov 28, 2018 0.3030 0.3130 0.3000 0.3108 1,029,401 +0.01(+3.60%)
Nov 27, 2018 0.2900 0.3100 0.2900 0.3000 1,002,276 +0.01(+3.70%)
Nov 26, 2018 0.2995 0.3044 0.2758 0.2893 1,030,875 -0.01(-3.24%)
Nov 23, 2018 0.3000 0.3030 0.2950 0.2990 231,500 -0.00(-1.32%)
Nov 21, 2018 0.3030 0.3030 0.3030 0 +0.01(+3.41%)
Nov 20, 2018 0.2950 0.3099 0.2822 0.2930 1,003,306 +0.00(+1.03%)
Nov 19, 2018 0.3200 0.3200 0.2500 0.2900 2,165,638 -0.02(-7.05%)
Nov 16, 2018 0.3190 0.3250 0.3100 0.3120 1,081,600 -0.01(-2.50%)
Nov 15, 2018 0.3200 0.3200 0.3100 0.3200 1,029,229 +0.00(+1.11%)
Nov 14, 2018 0.3158 0.3300 0.3158 0.3165 917,315 -0.01(-2.34%)
Nov 13, 2018 0.3200 0.3297 0.3125 0.3241 1,658,825 +0.00(+1.28%)
Nov 12, 2018 0.3300 0.3300 0.3100 0.3200 1,294,110 -0.01(-2.74%)
Nov 09, 2018 0.3350 0.3400 0.3160 0.3290 1,432,700 -0.00(-0.30%)
Nov 08, 2018 0.3400 0.3400 0.3100 0.3300 4,463,932 -0.02(-5.31%)
Nov 07, 2018 0.3570 0.3710 0.3300 0.3485 2,134,219 -0.01(-1.72%)
Nov 06, 2018 0.3700 0.4100 0.3500 0.3546 7,987,687 -0.05(-11.35%)
Nov 05, 2018 0.3300 0.4100 0.3200 0.4000 17,753,760 +0.08(+23.46%)
Nov 02, 2018 0.3100 0.3450 0.3100 0.3240 3,188,300 +0.00(+1.25%)
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.