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 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%)
Dec 01, 2017 4.950 5.050 4.600 4.700 224,180 -0.25(-5.05%)
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%)
Nov 01, 2017 5.950 6.150 5.900 6.100 273,113 +0.20(+3.39%)
Oct 31, 2017 5.900 5.950 5.750 5.900 147,331 +0.15(+2.61%)
Oct 30, 2017 5.350 5.850 5.300 5.750 108,505 +0.40(+7.48%)
Oct 27, 2017 5.200 5.350 5.200 5.350 196,481 +0.10(+1.90%)
Oct 26, 2017 5.300 5.325 5.125 5.250 120,379 -0.15(-2.78%)
Oct 25, 2017 5.400 5.500 5.300 5.400 155,555 -0.10(-1.82%)
Oct 24, 2017 5.750 5.978 5.250 5.500 311,209 -0.30(-5.17%)
Oct 23, 2017 5.750 5.950 5.600 5.800 244,089 +0.05(+0.87%)
Oct 20, 2017 5.700 5.850 5.550 5.750 107,337 +0.15(+2.68%)
Oct 19, 2017 5.550 5.850 5.450 5.600 167,293 +0.05(+0.90%)
Oct 18, 2017 5.650 5.750 5.450 5.550 113,196 +0.00(+0.00%)
Oct 17, 2017 5.600 5.700 5.450 5.550 155,668 -0.05(-0.89%)
Oct 16, 2017 5.600 5.895 5.550 5.600 139,502 -0.05(-0.88%)
Oct 13, 2017 5.500 5.650 5.450 5.650 101,047 +0.10(+1.80%)
Oct 12, 2017 5.650 5.700 5.450 5.550 169,631 -0.15(-2.63%)
Oct 11, 2017 5.550 5.750 5.550 5.700 42,707 +0.15(+2.70%)
Oct 10, 2017 5.550 5.650 5.400 5.550 74,509 +0.00(+0.00%)
Oct 09, 2017 5.850 5.850 5.400 5.550 273,545 -0.35(-5.93%)
Oct 06, 2017 6.050 6.250 5.850 5.900 112,274 -0.15(-2.48%)
Oct 05, 2017 5.850 6.100 5.800 6.050 127,883 +0.30(+5.22%)
Oct 04, 2017 5.750 6.000 5.500 5.750 205,804 -0.05(-0.86%)
Oct 03, 2017 5.650 5.800 5.350 5.800 232,903 +0.30(+5.45%)
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.