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 (%)
Jun 30, 2016 6.310 6.310 5.820 6.200 129,562 -0.12(-1.90%)
Jun 29, 2016 6.410 6.540 6.250 6.320 138,006 -0.05(-0.78%)
Jun 28, 2016 6.290 6.560 6.290 6.370 73,067 +0.12(+1.92%)
Jun 27, 2016 6.510 6.565 6.100 6.250 121,440 -0.30(-4.58%)
Jun 24, 2016 6.850 7.108 6.510 6.550 432,073 -0.56(-7.88%)
Jun 23, 2016 6.990 7.150 6.865 7.110 59,155 +0.23(+3.34%)
Jun 22, 2016 6.900 7.150 6.850 6.880 39,601 +0.00(+0.00%)
Jun 21, 2016 7.080 7.460 6.705 6.880 68,857 -0.23(-3.23%)
Jun 20, 2016 7.300 7.390 7.000 7.110 157,188 -0.14(-1.93%)
Jun 17, 2016 8.050 8.140 7.250 7.250 285,245 -0.85(-10.49%)
Jun 16, 2016 7.960 8.150 7.660 8.100 175,287 +0.09(+1.12%)
Jun 15, 2016 7.990 8.365 7.900 8.010 70,478 +0.02(+0.25%)
Jun 14, 2016 7.900 8.030 7.733 7.990 70,718 +0.10(+1.27%)
Jun 13, 2016 7.560 8.050 7.560 7.890 41,695 +0.30(+3.95%)
Jun 10, 2016 7.700 7.950 7.550 7.590 83,366 -0.23(-2.94%)
Jun 09, 2016 8.050 8.050 7.610 7.820 199,090 -0.18(-2.25%)
Jun 08, 2016 7.640 8.060 7.490 8.000 56,990 +0.44(+5.82%)
Jun 07, 2016 7.720 7.740 7.500 7.560 177,258 -0.07(-0.92%)
Jun 06, 2016 7.520 7.740 7.500 7.630 34,999 +0.10(+1.33%)
Jun 03, 2016 7.740 7.770 7.420 7.530 41,655 -0.18(-2.33%)
Jun 02, 2016 8.040 8.140 7.630 7.710 83,988 -0.38(-4.70%)
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.