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, 2018 5.350 5.450 4.950 5.100 423,657 -0.15(-2.86%)
May 30, 2018 5.500 5.800 5.250 5.250 271,196 -0.25(-4.55%)
May 29, 2018 5.650 5.675 5.400 5.500 446,373 -0.20(-3.51%)
May 25, 2018 5.700 5.700 5.700 0 -0.45(-7.32%)
May 24, 2018 6.250 6.300 5.975 6.150 242,111 +0.05(+0.82%)
May 23, 2018 6.050 6.200 5.975 6.100 170,867 +0.02(+0.41%)
May 22, 2018 6.350 6.500 6.050 6.075 225,920 -0.17(-2.80%)
May 21, 2018 6.500 6.525 5.850 6.250 368,714 -0.15(-2.34%)
May 18, 2018 6.100 6.532 6.100 6.400 303,708 +0.30(+4.92%)
May 17, 2018 6.050 6.288 6.050 6.100 263,172 +0.10(+1.67%)
May 16, 2018 5.700 6.250 5.650 6.000 875,399 +0.30(+5.26%)
May 15, 2018 5.900 5.900 5.650 5.700 261,647 -0.20(-3.39%)
May 14, 2018 5.750 5.950 5.700 5.900 253,829 +0.20(+3.51%)
May 11, 2018 5.650 5.800 5.550 5.700 553,848 +0.05(+0.88%)
May 10, 2018 5.600 5.700 5.550 5.650 260,937 +0.05(+0.89%)
May 09, 2018 5.550 5.950 5.500 5.600 273,012 +0.15(+2.75%)
May 08, 2018 5.550 5.600 5.250 5.450 277,597 -0.10(-1.80%)
May 07, 2018 5.700 5.800 5.425 5.550 199,329 -0.05(-0.89%)
May 04, 2018 5.400 5.625 5.350 5.600 165,747 +0.20(+3.70%)
May 03, 2018 5.550 5.700 5.355 5.400 72,796 -0.15(-2.70%)
May 02, 2018 5.450 5.700 5.400 5.550 157,288 +0.10(+1.83%)
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.