Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versartis Inc (NQ: VSAR )

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 9.020 9.260 8.880 9.210 46,888 +0.29(+3.25%)
May 27, 2016 8.870 8.920 8.920 8.920 48,000 +0.16(+1.83%)
May 26, 2016 9.250 9.250 8.710 8.760 30,145 -0.28(-3.10%)
May 25, 2016 9.270 9.385 8.900 9.040 43,452 -0.09(-0.99%)
May 24, 2016 8.870 9.310 8.720 9.130 88,164 +0.34(+3.87%)
May 23, 2016 8.100 8.840 8.100 8.790 118,702 +0.68(+8.38%)
May 20, 2016 7.870 8.210 7.870 8.110 45,765 +0.26(+3.31%)
May 19, 2016 8.050 8.328 7.630 7.850 35,249 -0.27(-3.33%)
May 18, 2016 7.770 8.180 7.770 8.120 40,370 +0.28(+3.57%)
May 17, 2016 7.840 8.270 7.730 7.840 86,312 -0.07(-0.88%)
May 16, 2016 7.530 7.980 7.490 7.910 45,349 +0.44(+5.89%)
May 13, 2016 7.190 7.590 7.190 7.470 36,635 +0.22(+3.03%)
May 12, 2016 7.700 7.790 7.050 7.250 71,004 -0.36(-4.73%)
May 11, 2016 7.850 7.990 7.540 7.610 35,092 -0.23(-2.93%)
May 10, 2016 8.270 8.280 7.630 7.840 40,358 -0.33(-4.04%)
May 09, 2016 7.730 8.280 7.710 8.170 78,154 +0.44(+5.69%)
May 06, 2016 7.660 7.931 7.640 7.730 75,637 +0.03(+0.39%)
May 05, 2016 7.450 7.850 7.325 7.700 205,156 +0.29(+3.91%)
May 04, 2016 8.450 8.570 7.180 7.410 180,795 -1.11(-13.03%)
May 03, 2016 8.970 9.210 8.490 8.520 67,139 -0.58(-6.37%)
May 02, 2016 9.100 9.200 8.700 9.100 55,517 +0.04(+0.44%)
Apr 29, 2016 9.510 9.650 8.710 9.060 162,260 -0.67(-6.89%)
Apr 28, 2016 9.620 10.05 9.460 9.730 84,938 +0.04(+0.41%)
Apr 27, 2016 10.07 10.36 9.490 9.690 60,729 -0.11(-1.12%)
Apr 26, 2016 10.06 10.06 9.610 9.800 62,830 -0.30(-2.97%)
Apr 25, 2016 10.18 10.28 9.990 10.10 78,013 -0.15(-1.46%)
Apr 22, 2016 10.16 10.35 9.865 10.25 77,492 +0.13(+1.28%)
Apr 21, 2016 9.680 10.15 9.680 10.12 116,794 +0.42(+4.33%)
Apr 20, 2016 9.870 9.940 9.520 9.700 59,862 -0.12(-1.22%)
Apr 19, 2016 9.606 9.940 9.435 9.820 80,231 +0.15(+1.55%)
Apr 18, 2016 9.330 9.690 9.290 9.670 68,489 +0.26(+2.76%)
Apr 15, 2016 9.510 9.820 8.634 9.410 51,581 -0.12(-1.26%)
Apr 14, 2016 9.450 9.700 9.315 9.530 71,472 -0.01(-0.10%)
Apr 13, 2016 9.220 9.660 9.090 9.540 97,495 +0.38(+4.15%)
Apr 12, 2016 8.690 9.220 8.500 9.160 64,635 +0.43(+4.93%)
Apr 11, 2016 9.090 9.170 8.660 8.730 103,862 -0.27(-3.00%)
Apr 08, 2016 9.580 9.630 8.920 9.000 112,250 -0.39(-4.15%)
Apr 07, 2016 9.570 9.740 8.560 9.390 202,124 +0.04(+0.43%)
Apr 06, 2016 8.420 9.480 8.420 9.350 248,409 +0.96(+11.44%)
Apr 05, 2016 8.090 8.840 7.750 8.390 215,394 +0.22(+2.69%)
Apr 04, 2016 8.440 8.920 8.110 8.170 204,608 -0.21(-2.51%)
Apr 01, 2016 7.950 8.650 7.850 8.380 125,435 +0.36(+4.49%)
Mar 31, 2016 7.810 8.270 7.680 8.020 145,985 +0.19(+2.43%)
Mar 30, 2016 7.670 8.200 7.422 7.830 194,450 +0.28(+3.71%)
Mar 29, 2016 6.540 7.740 6.480 7.550 164,609 +0.98(+14.92%)
Mar 28, 2016 6.740 6.740 6.450 6.570 70,837 -0.14(-2.09%)
Mar 24, 2016 6.440 6.710 6.710 6.710 47,700 +0.21(+3.23%)
Mar 23, 2016 7.050 7.110 6.440 6.500 89,911 -0.55(-7.80%)
Mar 22, 2016 6.930 7.350 6.930 7.050 106,626 +0.06(+0.86%)
Mar 21, 2016 6.850 7.160 6.700 6.990 138,515 +0.03(+0.43%)
Mar 18, 2016 6.680 6.990 6.390 6.960 203,431 +0.35(+5.30%)
Mar 17, 2016 6.550 6.915 6.410 6.610 69,251 +0.05(+0.76%)
Mar 16, 2016 6.400 6.662 6.275 6.560 58,121 +0.14(+2.18%)
Mar 15, 2016 6.780 6.810 6.400 6.420 121,167 -0.49(-7.09%)
Mar 14, 2016 6.960 7.200 6.810 6.910 88,551 -0.04(-0.58%)
Mar 11, 2016 6.780 7.020 6.640 6.950 114,333 +0.25(+3.73%)
Mar 10, 2016 6.840 6.990 6.620 6.700 97,509 -0.09(-1.33%)
Mar 09, 2016 6.850 6.900 6.410 6.790 184,242 -0.02(-0.29%)
Mar 08, 2016 7.740 7.920 6.810 6.810 167,652 -1.00(-12.80%)
Mar 07, 2016 7.740 7.900 7.570 7.810 59,539 +0.03(+0.39%)
Mar 04, 2016 7.750 7.760 7.550 7.780 125,694 +0.02(+0.26%)
Mar 03, 2016 7.660 8.120 7.510 7.760 113,295 +0.11(+1.44%)
Mar 02, 2016 7.270 7.800 7.180 7.650 204,276 +0.40(+5.52%)
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.