Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versartis Inc (NQ: VSAR )

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 29, 2014 22.61 23.00 23.00 23.00 117,000 +0.39(+1.72%)
Aug 28, 2014 22.50 22.88 21.63 22.61 64,294 -0.06(-0.26%)
Aug 27, 2014 22.17 22.88 21.74 22.67 80,208 +0.80(+3.66%)
Aug 26, 2014 20.02 22.02 19.75 21.87 218,910 +1.96(+9.84%)
Aug 25, 2014 19.66 20.00 19.27 19.91 67,542 +0.43(+2.21%)
Aug 22, 2014 19.89 19.89 19.25 19.48 71,222 -0.32(-1.62%)
Aug 21, 2014 19.98 20.00 19.55 19.80 43,900 -0.20(-1.00%)
Aug 20, 2014 19.87 20.14 19.53 20.00 71,290 +0.24(+1.21%)
Aug 19, 2014 20.49 20.60 19.46 19.76 86,733 -0.59(-2.90%)
Aug 18, 2014 19.59 20.48 19.25 20.35 59,233 +0.97(+5.01%)
Aug 15, 2014 18.79 19.63 16.15 19.38 87,741 +0.28(+1.47%)
Aug 14, 2014 19.93 20.06 19.02 19.10 114,047 -0.74(-3.73%)
Aug 13, 2014 20.10 20.33 19.59 19.84 134,567 +0.09(+0.46%)
Aug 12, 2014 20.25 20.51 19.46 19.75 82,926 -0.81(-3.94%)
Aug 11, 2014 20.50 20.72 19.85 20.56 105,268 +0.12(+0.59%)
Aug 08, 2014 20.05 21.09 19.79 20.44 74,923 +0.38(+1.89%)
Aug 07, 2014 20.36 21.13 19.78 20.06 43,782 -0.36(-1.76%)
Aug 06, 2014 20.42 21.99 19.98 20.42 70,571 -0.18(-0.87%)
Aug 05, 2014 21.28 21.77 20.20 20.60 80,159 -0.85(-3.96%)
Aug 04, 2014 21.70 22.04 20.92 21.45 23,835 +0.43(+2.05%)
Aug 01, 2014 20.30 21.20 20.03 21.02 43,368 +0.62(+3.04%)
Jul 31, 2014 21.01 21.69 20.29 20.40 77,144 -1.09(-5.07%)
Jul 30, 2014 22.22 22.22 21.41 21.49 13,557 +0.24(+1.13%)
Jul 29, 2014 21.83 22.12 21.10 21.25 96,008 -0.69(-3.14%)
Jul 28, 2014 21.97 22.40 21.75 21.94 209,282 -0.08(-0.36%)
Jul 25, 2014 22.00 22.64 22.00 22.02 64,714 -0.01(-0.05%)
Jul 24, 2014 23.59 23.97 21.90 22.03 154,920 -1.42(-6.06%)
Jul 23, 2014 23.98 24.43 22.66 23.45 81,316 -0.34(-1.43%)
Jul 22, 2014 22.30 24.10 22.15 23.79 70,088 +1.51(+6.78%)
Jul 21, 2014 23.33 23.33 22.15 22.28 95,278 -1.04(-4.46%)
Jul 18, 2014 24.10 24.10 22.17 23.32 153,246 -0.91(-3.76%)
Jul 17, 2014 26.40 26.43 24.08 24.23 54,461 -2.34(-8.81%)
Jul 16, 2014 26.64 27.22 26.28 26.57 38,907 +0.14(+0.53%)
Jul 15, 2014 28.28 28.40 26.25 26.43 72,595 -1.75(-6.21%)
Jul 14, 2014 27.51 28.58 27.41 28.18 34,327 +0.80(+2.92%)
Jul 11, 2014 27.03 28.27 27.03 27.38 18,457 +0.32(+1.18%)
Jul 10, 2014 27.38 28.46 26.23 27.06 14,794 -0.85(-3.05%)
Jul 09, 2014 28.41 29.49 27.27 27.91 28,097 -0.04(-0.14%)
Jul 08, 2014 27.71 29.93 27.32 27.95 44,739 +0.16(+0.58%)
Jul 07, 2014 28.58 29.52 27.74 27.79 50,051 -0.94(-3.27%)
Jul 03, 2014 28.98 28.73 28.73 28.73 16,300 -0.28(-0.97%)
Jul 02, 2014 28.55 29.12 28.55 29.01 21,333 +0.33(+1.15%)
Jul 01, 2014 28.13 29.42 27.80 28.68 53,144 +0.64(+2.28%)
Jun 30, 2014 28.92 29.75 27.76 28.04 90,228 -0.52(-1.82%)
Jun 27, 2014 28.00 29.07 27.12 28.56 1,090,281 +0.59(+2.11%)
Jun 26, 2014 28.10 28.60 27.32 27.97 79,100 +0.01(+0.04%)
Jun 25, 2014 28.25 28.79 26.53 27.96 245,648 -0.23(-0.82%)
Jun 24, 2014 28.96 30.45 25.10 28.19 511,908 -0.68(-2.36%)
Jun 23, 2014 29.22 30.62 28.13 28.87 323,343 -0.88(-2.96%)
Jun 20, 2014 29.02 30.84 27.84 29.75 332,873 +0.90(+3.12%)
Jun 19, 2014 28.21 29.32 27.50 28.85 117,703 +0.60(+2.12%)
Jun 18, 2014 29.88 31.99 27.49 28.25 190,041 -1.75(-5.83%)
Jun 17, 2014 32.34 32.34 29.75 30.00 95,561 -1.49(-4.73%)
Jun 16, 2014 34.00 34.39 30.75 31.49 79,665 -2.51(-7.38%)
Jun 13, 2014 32.94 36.86 32.85 34.00 56,789 +2.12(+6.65%)
Jun 12, 2014 32.00 32.76 31.40 31.88 60,751 -0.08(-0.25%)
Jun 11, 2014 33.24 33.24 30.16 31.96 83,396 -1.48(-4.43%)
Jun 10, 2014 32.82 34.88 32.01 33.44 92,016 +3.54(+11.84%)
Jun 06, 2014 29.94 30.74 29.73 29.90 45,347 +0.09(+0.30%)
Jun 05, 2014 29.90 30.96 29.16 29.81 33,735 -0.13(-0.43%)
Jun 04, 2014 30.09 30.95 29.67 29.94 47,351 -0.20(-0.66%)
Jun 03, 2014 30.00 31.45 30.00 30.14 80,700 -0.04(-0.13%)
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.