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 29, 2018 6.300 6.950 6.285 6.850 430,704 +0.55(+8.73%)
Jun 28, 2018 6.050 6.300 5.825 6.300 166,741 +0.20(+3.28%)
Jun 27, 2018 6.150 6.150 5.900 6.100 172,584 -0.05(-0.81%)
Jun 26, 2018 6.150 6.250 6.000 6.150 205,771 -0.05(-0.81%)
Jun 25, 2018 6.250 6.350 5.850 6.200 480,336 -0.30(-4.62%)
Jun 22, 2018 5.850 6.500 5.750 6.500 3,237,966 +0.70(+12.07%)
Jun 21, 2018 5.850 6.050 5.700 5.800 213,600 -0.10(-1.69%)
Jun 20, 2018 5.800 6.070 5.750 5.900 189,793 +0.15(+2.61%)
Jun 19, 2018 5.850 5.850 5.700 5.750 364,474 -0.15(-2.54%)
Jun 18, 2018 5.850 5.900 5.725 5.900 386,629 +0.05(+0.85%)
Jun 15, 2018 5.800 5.800 5.850 310,532 +0.05(+0.86%)
Jun 14, 2018 5.700 5.800 5.600 5.800 250,394 +0.15(+2.65%)
Jun 13, 2018 5.400 5.705 5.400 5.650 229,992 +0.20(+3.67%)
Jun 12, 2018 5.250 5.525 5.200 5.450 309,076 +0.17(+3.32%)
Jun 11, 2018 5.100 5.300 4.950 5.275 347,605 +0.28(+5.50%)
Jun 08, 2018 4.900 5.100 4.850 5.000 287,640 +0.10(+2.04%)
Jun 07, 2018 5.400 5.450 4.850 4.900 193,097 -0.45(-8.41%)
Jun 06, 2018 4.850 5.450 4.850 5.350 205,065 +0.50(+10.31%)
Jun 05, 2018 4.900 5.050 4.800 4.850 205,651 -0.05(-1.02%)
Jun 04, 2018 5.000 5.050 4.750 4.900 168,045 -0.10(-2.00%)
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.