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 31, 2017 4.100 4.200 4.000 4.000 150,170 -0.10(-2.44%)
Mar 30, 2017 4.050 4.250 4.000 4.100 123,881 +0.05(+1.23%)
Mar 29, 2017 4.150 4.300 3.800 4.050 205,241 -0.05(-1.22%)
Mar 28, 2017 4.050 4.250 3.900 4.100 221,172 +0.15(+3.80%)
Mar 27, 2017 3.950 4.000 3.700 3.950 161,972 +0.10(+2.60%)
Mar 24, 2017 4.000 4.000 3.700 3.850 178,875 -0.15(-3.75%)
Mar 23, 2017 3.850 4.000 3.800 4.000 160,964 +0.10(+2.56%)
Mar 22, 2017 4.000 4.050 3.750 3.900 992,466 -0.35(-8.24%)
Mar 21, 2017 4.600 4.600 4.200 4.250 32,407 -0.30(-6.59%)
Mar 20, 2017 4.600 4.750 4.450 4.550 21,052 -0.05(-1.09%)
Mar 17, 2017 4.500 4.700 4.500 4.600 74,971 +0.10(+2.22%)
Mar 16, 2017 4.500 4.500 4.300 4.500 19,592 +0.00(+0.00%)
Mar 15, 2017 4.400 4.500 4.350 4.500 13,244 +0.10(+2.27%)
Mar 14, 2017 4.450 4.450 4.275 4.400 13,844 -0.05(-1.12%)
Mar 13, 2017 4.300 4.600 4.300 4.450 19,272 +0.10(+2.30%)
Mar 10, 2017 4.350 4.450 4.150 4.350 19,493 +0.05(+1.16%)
Mar 09, 2017 4.250 4.350 4.100 4.300 32,158 +0.05(+1.18%)
Mar 08, 2017 4.350 4.350 4.250 4.250 41,415 -0.10(-2.30%)
Mar 07, 2017 4.300 4.450 4.300 4.350 37,388 +0.05(+1.16%)
Mar 06, 2017 4.350 4.500 4.300 4.300 26,439 -0.05(-1.15%)
Mar 03, 2017 4.500 4.500 4.300 4.350 20,576 -0.10(-2.25%)
Mar 02, 2017 4.750 4.800 4.350 4.450 35,456 -0.35(-7.29%)
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.