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 (%)
Nov 30, 2017 2.000 2.050 1.950 1.950 659,038 +0.00(+0.00%)
Nov 29, 2017 1.950 2.100 1.900 1.950 1,054,174 -0.05(-2.50%)
Nov 28, 2017 1.900 2.000 1.875 2.000 564,049 +0.07(+3.90%)
Nov 27, 2017 1.950 2.005 1.900 1.925 579,450 +0.00(+0.00%)
Nov 24, 2017 1.850 2.000 1.850 1.925 712,599 +0.07(+4.05%)
Nov 22, 2017 1.800 1.900 1.800 1.850 797,573 +0.03(+1.37%)
Nov 21, 2017 1.800 1.900 1.800 1.825 861,701 +0.02(+1.39%)
Nov 20, 2017 1.800 1.850 1.750 1.800 561,140 -0.02(-1.37%)
Nov 17, 2017 1.800 1.900 1.750 1.825 710,407 -0.03(-1.35%)
Nov 16, 2017 1.700 1.900 1.700 1.850 769,374 +0.15(+8.82%)
Nov 15, 2017 1.750 1.760 1.700 1.700 564,944 -0.05(-2.86%)
Nov 14, 2017 1.900 1.950 1.750 1.750 716,791 -0.15(-7.89%)
Nov 13, 2017 1.750 1.975 1.750 1.900 1,327,233 +0.12(+7.04%)
Nov 10, 2017 1.850 1.900 1.750 1.775 1,034,202 -0.08(-4.05%)
Nov 09, 2017 1.700 1.850 1.650 1.850 1,263,885 +0.20(+12.12%)
Nov 08, 2017 1.750 1.750 1.600 1.650 948,729 -0.08(-4.35%)
Nov 07, 2017 1.750 1.800 1.700 1.725 1,004,049 -0.02(-1.43%)
Nov 06, 2017 1.850 1.950 1.750 1.750 1,436,941 -0.10(-5.41%)
Nov 03, 2017 1.800 1.850 1.750 1.850 388,906 +0.05(+2.78%)
Nov 02, 2017 1.800 1.850 1.700 1.800 1,040,382 +0.00(+0.00%)
Nov 01, 2017 1.800 1.850 1.750 1.800 828,617 +0.00(+0.00%)
Oct 31, 2017 1.850 1.900 1.700 1.800 1,969,905 -0.07(-4.00%)
Oct 30, 2017 1.850 1.950 1.850 1.875 1,085,212 -0.02(-1.32%)
Oct 27, 2017 2.050 2.100 1.900 1.900 3,617,326 -0.40(-17.39%)
Oct 26, 2017 2.400 2.400 2.300 2.300 1,205,738 -0.10(-4.17%)
Oct 25, 2017 2.500 2.550 2.350 2.400 1,787,763 -0.05(-2.04%)
Oct 24, 2017 2.650 2.675 2.450 2.450 1,349,287 -0.15(-5.77%)
Oct 23, 2017 2.650 2.700 2.550 2.600 1,533,054 -0.05(-1.89%)
Oct 20, 2017 2.750 2.750 2.650 2.650 932,405 -0.10(-3.64%)
Oct 19, 2017 2.550 2.755 2.500 2.750 2,846,821 +0.17(+6.80%)
Oct 18, 2017 2.600 2.600 2.550 2.575 976,605 -0.02(-0.96%)
Oct 17, 2017 2.550 2.600 2.550 2.600 743,371 +0.05(+1.96%)
Oct 16, 2017 2.600 2.650 2.550 2.550 727,526 -0.05(-1.92%)
Oct 13, 2017 2.650 2.700 2.600 2.600 697,078 -0.10(-3.70%)
Oct 12, 2017 2.650 2.750 2.600 2.700 1,539,749 +0.05(+1.89%)
Oct 11, 2017 2.550 2.700 2.500 2.650 1,478,644 +0.10(+3.92%)
Oct 10, 2017 2.550 2.650 2.500 2.550 2,010,460 +0.00(+0.00%)
Oct 09, 2017 2.650 2.750 2.525 2.550 1,956,953 -0.10(-3.77%)
Oct 06, 2017 2.800 2.800 2.600 2.650 2,128,746 -0.10(-3.64%)
Oct 05, 2017 2.650 3.050 2.600 2.750 7,339,590 +0.15(+5.77%)
Oct 04, 2017 2.600 2.650 2.550 2.600 1,776,180 -0.05(-1.89%)
Oct 03, 2017 2.600 2.650 2.550 2.650 1,718,977 +0.05(+1.92%)
Oct 02, 2017 2.500 2.650 2.400 2.600 2,744,930 +0.15(+6.12%)
Sep 29, 2017 2.550 2.575 2.350 2.450 3,087,032 -0.10(-3.92%)
Sep 28, 2017 2.550 2.600 2.550 2.550 1,837,813 +0.02(+0.99%)
Sep 27, 2017 2.500 2.525 6,041,319 -0.27(-9.82%)
Sep 26, 2017 2.450 2.850 2.400 2.800 8,709,807 +0.35(+14.29%)
Sep 25, 2017 2.750 2.750 2.350 2.450 12,460,319 -0.22(-8.41%)
Sep 22, 2017 3.200 3.250 2.600 2.675 40,104,168 -18.93(-87.62%)
Sep 21, 2017 21.80 22.00 21.15 21.60 3,533,840 -0.25(-1.14%)
Sep 20, 2017 19.50 22.10 19.45 21.85 888,354 +2.25(+11.48%)
Sep 19, 2017 19.75 19.95 19.10 19.60 848,663 +0.10(+0.51%)
Sep 18, 2017 18.55 19.50 18.20 19.50 1,032,764 +1.15(+6.27%)
Sep 15, 2017 18.10 18.55 17.55 18.35 2,346,271 +0.30(+1.66%)
Sep 14, 2017 18.25 18.30 17.55 18.05 468,700 -0.15(-0.82%)
Sep 13, 2017 19.50 19.50 18.10 18.20 511,796 -0.15(-0.82%)
Sep 12, 2017 20.05 20.05 18.20 18.35 731,074 -1.90(-9.38%)
Sep 11, 2017 20.25 20.50 19.55 20.25 566,294 +0.30(+1.50%)
Sep 08, 2017 21.45 21.45 19.80 19.95 416,587 -1.00(-4.77%)
Sep 07, 2017 19.60 21.40 19.55 20.95 700,095 +1.45(+7.44%)
Sep 06, 2017 20.00 20.20 19.40 19.50 545,423 -0.30(-1.52%)
Sep 05, 2017 19.35 19.93 19.10 19.80 474,180 +0.40(+2.06%)
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.