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, 2018 8.050 8.050 8.050 0 -0.25(-3.01%)
Aug 30, 2018 8.750 8.900 8.250 8.300 442,740 -0.50(-5.68%)
Aug 29, 2018 8.600 8.800 8.400 8.800 279,215 +0.25(+2.92%)
Aug 28, 2018 8.200 8.650 8.200 8.550 228,185 +0.50(+6.21%)
Aug 27, 2018 8.550 8.745 8.000 8.050 410,500 -0.40(-4.73%)
Aug 24, 2018 8.350 8.750 8.100 8.450 248,000 +0.10(+1.20%)
Aug 23, 2018 8.500 8.700 8.100 8.350 397,992 -0.15(-1.76%)
Aug 22, 2018 8.800 9.000 8.150 8.500 792,213 -0.30(-3.41%)
Aug 21, 2018 9.250 9.300 8.675 8.800 477,037 -0.20(-2.22%)
Aug 20, 2018 8.950 9.100 8.700 9.000 171,713 +0.00(+0.00%)
Aug 17, 2018 9.050 9.200 8.800 9.000 263,600 -0.10(-1.10%)
Aug 16, 2018 8.550 9.200 8.550 9.100 327,547 +0.55(+6.43%)
Aug 15, 2018 8.850 8.850 8.450 8.550 206,178 -0.30(-3.39%)
Aug 14, 2018 9.250 9.350 8.425 8.850 352,274 -0.45(-4.84%)
Aug 13, 2018 9.600 9.650 9.000 9.300 298,183 -0.10(-1.06%)
Aug 10, 2018 9.200 9.750 8.950 9.400 261,400 +0.20(+2.17%)
Aug 09, 2018 8.550 9.550 8.455 9.200 431,611 +0.65(+7.60%)
Aug 08, 2018 8.950 9.100 8.350 8.550 737,123 -0.10(-1.16%)
Aug 07, 2018 9.000 9.160 8.600 8.650 441,866 -0.15(-1.70%)
Aug 06, 2018 9.000 9.000 8.200 8.800 930,552 +0.70(+8.64%)
Aug 03, 2018 8.300 8.350 7.950 8.100 155,200 -0.10(-1.22%)
Aug 02, 2018 8.100 8.350 7.950 8.200 86,986 +0.10(+1.23%)
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.