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 (%)
Feb 27, 2015 22.30 22.30 21.68 22.15 424,207 -0.24(-1.07%)
Feb 26, 2015 22.68 22.68 22.15 22.39 27,065 -0.14(-0.62%)
Feb 25, 2015 22.64 22.87 22.15 22.53 63,199 +0.18(+0.81%)
Feb 24, 2015 22.29 22.48 21.74 22.35 52,759 +0.15(+0.68%)
Feb 23, 2015 22.00 22.48 21.73 22.20 96,536 +0.24(+1.09%)
Feb 20, 2015 21.25 21.99 21.04 21.96 53,205 +0.76(+3.58%)
Feb 19, 2015 20.57 21.29 20.45 21.20 69,631 +0.25(+1.19%)
Feb 18, 2015 21.42 21.66 20.52 20.95 101,700 -0.45(-2.10%)
Feb 17, 2015 21.60 21.83 21.21 21.40 48,533 -0.03(-0.14%)
Feb 13, 2015 21.05 21.43 21.43 21.43 70,700 +0.19(+0.89%)
Feb 12, 2015 20.51 21.31 20.51 21.24 38,308 +0.54(+2.61%)
Feb 11, 2015 20.76 21.45 20.29 20.70 32,949 -0.19(-0.91%)
Feb 10, 2015 21.12 21.30 20.57 20.89 28,590 -0.16(-0.76%)
Feb 09, 2015 20.71 21.51 20.38 21.05 123,506 +0.31(+1.49%)
Feb 06, 2015 20.73 21.13 20.40 20.74 24,040 -0.14(-0.67%)
Feb 05, 2015 19.89 21.05 19.89 20.88 44,059 +0.95(+4.77%)
Feb 04, 2015 20.21 20.21 19.19 19.93 46,184 -0.50(-2.45%)
Feb 03, 2015 19.91 21.76 19.60 20.43 53,712 +0.68(+3.44%)
Feb 02, 2015 20.31 20.31 18.81 19.75 35,863 +0.01(+0.05%)
Jan 30, 2015 21.03 21.20 19.73 19.74 30,207 -1.21(-5.78%)
Jan 29, 2015 19.18 21.04 19.01 20.95 78,339 +1.37(+7.00%)
Jan 28, 2015 21.32 21.40 19.45 19.58 93,979 -1.53(-7.25%)
Jan 27, 2015 21.59 21.89 20.81 21.11 25,821 -0.80(-3.65%)
Jan 26, 2015 21.68 22.48 21.56 21.91 31,989 +0.35(+1.62%)
Jan 23, 2015 20.96 21.98 20.96 21.56 23,679 +0.34(+1.60%)
Jan 22, 2015 21.84 22.07 20.23 21.22 65,198 -0.39(-1.80%)
Jan 21, 2015 22.90 22.90 21.35 21.61 46,662 -1.12(-4.93%)
Jan 20, 2015 22.15 23.12 21.64 22.73 50,712 +0.46(+2.07%)
Jan 16, 2015 21.82 22.40 21.61 22.27 45,158 +0.37(+1.69%)
Jan 15, 2015 23.07 23.40 21.50 21.90 66,900 -1.20(-5.19%)
Jan 14, 2015 21.61 23.48 21.61 23.10 63,359 +1.21(+5.53%)
Jan 13, 2015 21.99 22.48 21.19 21.89 60,703 -0.03(-0.14%)
Jan 12, 2015 23.02 23.03 21.71 21.92 48,702 -1.06(-4.61%)
Jan 09, 2015 22.93 23.34 22.65 22.98 94,701 -0.09(-0.39%)
Jan 08, 2015 21.87 23.09 20.73 23.07 109,615 +1.34(+6.17%)
Jan 07, 2015 22.15 22.15 20.22 21.73 80,385 -0.19(-0.87%)
Jan 06, 2015 24.37 24.37 21.77 21.92 91,575 -1.97(-8.25%)
Jan 05, 2015 24.52 25.31 23.57 23.89 69,133 -0.90(-3.63%)
Jan 02, 2015 25.17 25.20 24.24 24.79 27,470 -0.14(-0.56%)
Dec 31, 2014 25.57 24.93 24.93 24.93 74,900 -0.50(-1.97%)
Dec 30, 2014 25.49 25.66 24.79 25.43 50,303 +0.02(+0.08%)
Dec 29, 2014 25.72 25.72 25.03 25.41 23,634 -0.08(-0.31%)
Dec 26, 2014 25.29 25.94 24.05 25.49 42,375 +0.43(+1.72%)
Dec 24, 2014 25.58 25.06 25.06 25.06 27,000 -0.17(-0.67%)
Dec 23, 2014 25.18 25.88 24.80 25.23 51,178 +0.04(+0.16%)
Dec 22, 2014 25.43 26.90 24.53 25.19 118,855 -0.22(-0.87%)
Dec 19, 2014 24.68 25.75 24.37 25.41 282,430 +0.67(+2.71%)
Dec 18, 2014 24.50 25.94 23.51 24.74 151,677 +0.20(+0.81%)
Dec 17, 2014 22.55 24.90 21.53 24.54 133,330 +2.69(+12.31%)
Dec 16, 2014 21.76 22.36 20.75 21.85 65,649 -0.15(-0.68%)
Dec 15, 2014 20.79 22.52 20.64 22.00 131,583 +1.28(+6.18%)
Dec 12, 2014 20.15 21.10 20.15 20.72 89,680 +0.02(+0.10%)
Dec 11, 2014 20.50 21.01 19.77 20.70 83,637 +0.83(+4.18%)
Dec 10, 2014 20.94 21.25 19.63 19.87 83,686 -0.92(-4.43%)
Dec 09, 2014 20.06 20.80 19.65 20.79 68,930 +0.66(+3.28%)
Dec 08, 2014 20.61 21.30 19.81 20.13 80,074 -0.52(-2.52%)
Dec 05, 2014 19.60 20.96 19.01 20.65 118,096 +0.80(+4.03%)
Dec 04, 2014 19.89 20.38 19.51 19.85 67,963 -0.63(-3.08%)
Dec 03, 2014 20.75 20.98 20.16 20.48 77,262 -0.26(-1.25%)
Dec 02, 2014 20.27 21.01 19.63 20.74 88,344 +0.22(+1.07%)
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.