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 (%)
Jul 31, 2014 24.53 24.95 22.56 22.90 40,617 -1.91(-7.70%)
Jul 30, 2014 24.99 25.94 24.41 24.81 13,451 +0.15(+0.61%)
Jul 29, 2014 26.00 26.00 24.66 24.66 6,631 -1.05(-4.08%)
Jul 28, 2014 25.00 25.85 23.77 25.71 12,104 +0.76(+3.05%)
Jul 25, 2014 26.17 27.00 24.49 24.95 35,094 -0.84(-3.26%)
Jul 24, 2014 24.91 26.33 24.91 25.79 23,591 +0.78(+3.12%)
Jul 23, 2014 26.79 26.79 24.52 25.01 46,466 -1.70(-6.36%)
Jul 22, 2014 27.25 27.25 26.00 26.71 10,290 -0.56(-2.05%)
Jul 21, 2014 28.36 28.36 26.70 27.27 30,841 -0.44(-1.59%)
Jul 18, 2014 26.98 27.75 26.46 27.71 20,974 +0.56(+2.06%)
Jul 17, 2014 27.06 27.75 26.42 27.15 51,235 +0.15(+0.56%)
Jul 16, 2014 25.53 27.37 25.43 27.00 45,351 +1.66(+6.55%)
Jul 15, 2014 25.65 26.42 24.92 25.34 30,732 -0.31(-1.21%)
Jul 14, 2014 24.62 27.10 23.52 25.65 79,725 +2.13(+9.06%)
Jul 11, 2014 23.75 24.50 22.78 23.52 17,076 -0.36(-1.51%)
Jul 10, 2014 25.00 25.00 22.63 23.88 22,865 -1.29(-5.13%)
Jul 09, 2014 24.11 25.50 24.11 25.17 13,061 +0.97(+4.01%)
Jul 08, 2014 23.77 25.38 23.45 24.20 35,695 +0.10(+0.41%)
Jul 07, 2014 26.99 26.99 23.80 24.10 67,814 -3.12(-11.46%)
Jul 03, 2014 27.50 27.22 27.22 27.22 11,800 -0.03(-0.11%)
Jul 02, 2014 25.44 27.49 25.44 27.25 27,397 +1.51(+5.87%)
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.