Indicators

Vital Therapies Inc (NQ: VTL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		5.950	5.950	5.950	0	+0.20(+3.48%)
Dec 28, 2017	5.900	5.900	5.650	5.750	103,466	-0.10(-1.71%)
Dec 27, 2017	6.000	6.050	5.750	5.850	98,864	-0.20(-3.31%)
Dec 26, 2017	5.950	6.150	5.950	6.050	197,357	+0.05(+0.83%)
Dec 22, 2017	5.900	6.100	5.750	6.000	75,846	+0.05(+0.84%)
Dec 21, 2017	6.300	6.300	5.850	5.950	138,190	-0.20(-3.25%)
Dec 20, 2017	5.850	6.450	5.600	6.150	185,189	+0.45(+7.89%)
Dec 19, 2017	6.000	6.000	5.550	5.700	125,713	-0.25(-4.20%)
Dec 18, 2017	5.650	6.000	5.650	5.950	314,646	+0.40(+7.21%)
Dec 15, 2017	5.600	5.750	5.350	5.550	997,045	+0.05(+0.91%)
Dec 14, 2017	5.650	5.750	5.250	5.500	224,015	-0.10(-1.79%)
Dec 13, 2017	5.750	5.750	5.200	5.600	245,755	-0.10(-1.75%)
Dec 12, 2017	5.050	5.995	4.950	5.700	615,068	+0.75(+15.15%)
Dec 11, 2017	4.950	5.070	4.700	4.950	440,446	+0.05(+1.02%)
Dec 08, 2017	5.000	5.050	4.750	4.900	352,529	-0.10(-2.00%)
Dec 07, 2017	4.400	5.075	4.400	5.000	276,411	+0.65(+14.94%)
Dec 06, 2017	4.850	4.950	4.350	4.350	167,681	-0.45(-9.38%)
Dec 05, 2017	4.750	4.800	4.550	4.800	140,938	+0.15(+3.23%)
Dec 04, 2017	4.700	4.700	4.300	4.650	207,426	-0.05(-1.06%)

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.