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 (%)
Mar 29, 2018 6.800 6.800 6.800 0 +0.25(+3.82%)
Mar 28, 2018 6.750 7.100 6.500 6.550 428,481 -0.15(-2.24%)
Mar 27, 2018 6.450 7.295 6.250 6.700 402,887 +0.25(+3.88%)
Mar 26, 2018 5.850 6.600 5.772 6.450 256,464 +0.65(+11.21%)
Mar 23, 2018 5.800 6.050 5.700 5.800 197,515 +0.00(+0.00%)
Mar 22, 2018 5.900 6.150 5.600 5.800 134,325 -0.15(-2.52%)
Mar 21, 2018 5.900 6.200 5.800 5.950 151,751 +0.00(+0.00%)
Mar 20, 2018 6.000 6.050 5.750 5.950 125,712 +0.00(+0.00%)
Mar 19, 2018 5.900 6.250 5.750 5.950 249,264 +0.00(+0.00%)
Mar 16, 2018 5.550 5.950 5.405 5.950 162,924 +0.45(+8.18%)
Mar 15, 2018 5.400 5.600 5.250 5.500 95,537 +0.08(+1.38%)
Mar 14, 2018 6.000 6.000 5.015 5.425 158,803 -0.17(-3.12%)
Mar 13, 2018 5.700 5.900 5.550 5.600 85,679 -0.20(-3.45%)
Mar 12, 2018 5.850 5.900 5.600 5.800 93,398 -0.10(-1.69%)
Mar 09, 2018 5.800 6.000 5.700 5.900 117,487 +0.10(+1.72%)
Mar 08, 2018 5.500 5.800 5.400 5.800 149,678 +0.30(+5.45%)
Mar 07, 2018 5.600 5.300 5.500 107,956 -0.05(-0.90%)
Mar 06, 2018 5.150 5.600 4.750 5.550 187,721 +0.45(+8.82%)
Mar 05, 2018 5.050 5.100 5.000 5.100 66,281 +0.00(+0.00%)
Mar 02, 2018 5.400 5.400 4.900 5.100 238,581 -0.35(-6.42%)
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.