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 (%)
May 31, 2016 8.360 8.380 8.060 8.130 103,056 -0.17(-2.05%)
May 27, 2016 8.100 8.300 8.300 8.300 30,100 +0.20(+2.47%)
May 26, 2016 8.260 8.260 8.010 8.100 43,207 -0.16(-1.94%)
May 25, 2016 8.180 8.290 8.170 8.260 121,916 +0.09(+1.10%)
May 24, 2016 8.270 8.300 8.050 8.170 71,275 +0.01(+0.12%)
May 23, 2016 8.140 8.270 8.130 8.160 24,937 -0.04(-0.49%)
May 20, 2016 8.210 8.225 8.010 8.200 43,115 +0.03(+0.37%)
May 19, 2016 8.080 8.210 7.900 8.170 196,287 -0.10(-1.21%)
May 18, 2016 8.180 8.480 8.070 8.270 30,367 +0.04(+0.49%)
May 17, 2016 8.400 8.630 8.200 8.230 50,907 -0.14(-1.67%)
May 16, 2016 8.270 8.580 8.270 8.370 42,761 +0.09(+1.09%)
May 13, 2016 8.340 8.400 8.250 8.280 45,068 -0.05(-0.60%)
May 12, 2016 9.210 9.210 8.280 8.330 151,862 -0.83(-9.06%)
May 11, 2016 8.620 9.250 8.420 9.160 74,243 +0.53(+6.14%)
May 10, 2016 8.480 8.650 8.180 8.630 54,716 +0.31(+3.73%)
May 09, 2016 8.300 8.510 8.130 8.320 36,000 +0.01(+0.12%)
May 06, 2016 8.280 8.390 8.070 8.310 33,442 -0.02(-0.24%)
May 05, 2016 8.330 8.440 8.170 8.330 30,949 +0.13(+1.59%)
May 04, 2016 8.210 8.400 8.140 8.200 28,453 -0.06(-0.73%)
May 03, 2016 8.310 8.420 8.060 8.260 47,980 -0.18(-2.13%)
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.