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 (%)
Dec 30, 2016 4.350 4.350 4.350 0 -0.05(-1.14%)
Dec 29, 2016 4.450 4.450 4.300 4.400 151,613 +0.00(+0.00%)
Dec 28, 2016 4.550 4.550 4.300 4.400 101,983 -0.10(-2.22%)
Dec 27, 2016 4.550 4.650 4.450 4.500 91,515 -0.05(-1.10%)
Dec 23, 2016 4.550 4.550 4.550 0 -0.10(-2.15%)
Dec 22, 2016 4.700 4.800 4.650 4.650 128,969 -0.10(-2.11%)
Dec 21, 2016 4.700 4.850 4.600 4.750 159,552 +0.00(+0.00%)
Dec 20, 2016 4.750 4.850 4.405 4.750 104,611 +0.00(+0.00%)
Dec 19, 2016 4.500 4.850 4.350 4.750 179,281 +0.25(+5.56%)
Dec 16, 2016 4.350 4.800 4.350 4.500 1,197,646 +0.15(+3.45%)
Dec 15, 2016 4.750 4.750 4.250 4.350 161,187 -0.30(-6.45%)
Dec 14, 2016 4.700 4.950 4.500 4.650 135,373 -0.15(-3.12%)
Dec 13, 2016 5.000 5.000 4.750 4.800 105,541 -0.15(-3.03%)
Dec 12, 2016 4.950 5.100 4.750 4.950 94,691 -0.10(-1.98%)
Dec 09, 2016 5.100 5.100 5.050 5.050 62,198 +0.00(+0.00%)
Dec 08, 2016 4.950 5.250 4.950 5.050 67,409 +0.05(+1.00%)
Dec 07, 2016 5.200 5.250 5.000 5.000 210,282 -0.30(-5.66%)
Dec 06, 2016 5.150 5.350 4.900 5.300 68,010 +0.15(+2.91%)
Dec 05, 2016 5.050 5.200 4.900 5.150 44,429 +0.15(+3.00%)
Dec 02, 2016 4.950 5.200 4.800 5.000 58,944 +0.10(+2.04%)
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.