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, 2018 7.850 8.350 7.800 7.950 200,606 +0.10(+1.27%)
Jul 30, 2018 7.850 7.900 7.800 7.850 116,317 -0.05(-0.63%)
Jul 27, 2018 8.400 8.400 7.500 7.900 227,600 -0.45(-5.39%)
Jul 26, 2018 8.500 8.600 8.275 8.350 225,903 -0.05(-0.60%)
Jul 25, 2018 8.450 8.600 8.150 8.400 128,466 +0.00(+0.00%)
Jul 24, 2018 8.650 8.650 8.300 8.400 238,424 -0.15(-1.75%)
Jul 23, 2018 8.500 8.550 8.300 8.550 118,584 +0.10(+1.18%)
Jul 20, 2018 8.400 8.550 8.250 8.450 143,779 +0.00(+0.00%)
Jul 19, 2018 7.850 8.500 7.850 8.450 365,588 +0.55(+6.96%)
Jul 18, 2018 7.900 8.000 7.800 7.900 141,126 -0.10(-1.25%)
Jul 17, 2018 7.950 8.050 7.750 8.000 130,119 +0.05(+0.63%)
Jul 16, 2018 7.500 8.150 7.350 7.950 231,905 +0.45(+6.00%)
Jul 13, 2018 7.500 7.600 7.350 7.500 97,289 +0.05(+0.67%)
Jul 12, 2018 7.650 7.950 7.350 7.450 159,647 -0.22(-2.93%)
Jul 11, 2018 8.450 8.550 7.650 7.675 363,547 -0.92(-10.76%)
Jul 10, 2018 7.700 8.805 7.600 8.600 748,864 +0.95(+12.42%)
Jul 09, 2018 7.250 7.845 7.200 7.650 410,989 +0.40(+5.52%)
Jul 06, 2018 7.350 7.000 7.250 414,952 +0.25(+3.57%)
Jul 05, 2018 7.050 7.150 6.700 7.000 146,764 +0.25(+3.70%)
Jul 03, 2018 6.750 6.750 6.750 0 -0.35(-4.93%)
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.