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 (%)
Aug 31, 2015 5.030 5.130 3.710 3.740 9,516,921 +0.33(+9.68%)
Aug 28, 2015 3.610 3.670 3.310 3.410 372,199 -0.24(-6.58%)
Aug 27, 2015 3.290 3.690 3.150 3.650 727,264 +0.34(+10.27%)
Aug 26, 2015 3.390 3.518 2.811 3.310 1,324,691 -0.11(-3.22%)
Aug 25, 2015 4.150 4.846 3.370 3.420 3,066,753 -0.23(-6.30%)
Aug 24, 2015 3.600 4.700 3.510 3.650 4,528,841 -14.03(-79.36%)
Aug 21, 2015 15.57 17.91 15.57 17.68 2,109,700 +1.61(+10.02%)
Aug 20, 2015 15.83 16.53 15.39 16.07 120,651 -0.08(-0.50%)
Aug 19, 2015 17.00 17.00 15.72 16.15 205,455 -0.60(-3.58%)
Aug 18, 2015 15.53 16.98 15.53 16.75 183,277 +0.90(+5.68%)
Aug 17, 2015 14.53 16.37 14.35 15.85 169,119 +1.32(+9.08%)
Aug 14, 2015 14.66 14.79 13.13 14.53 207,474 +0.63(+4.53%)
Aug 13, 2015 15.89 16.48 13.77 13.90 322,007 -2.02(-12.69%)
Aug 12, 2015 18.73 18.73 14.66 15.92 524,149 -2.98(-15.77%)
Aug 11, 2015 20.99 20.99 17.64 18.90 182,006 -1.28(-6.34%)
Aug 10, 2015 19.39 20.49 19.00 20.18 323,519 +1.12(+5.88%)
Aug 07, 2015 18.89 19.75 18.39 19.06 447,192 +0.38(+2.03%)
Aug 06, 2015 18.71 19.43 17.59 18.68 178,159 -0.19(-1.01%)
Aug 05, 2015 17.80 19.43 17.80 18.87 198,832 +1.09(+6.13%)
Aug 04, 2015 18.31 19.47 16.71 17.78 246,949 -0.72(-3.89%)
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.