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 (%)
Sep 30, 2015 4.250 4.250 3.981 4.040 245,863 -0.16(-3.81%)
Sep 29, 2015 4.210 4.390 3.980 4.200 410,670 -0.11(-2.55%)
Sep 28, 2015 4.350 4.680 3.980 4.310 542,244 -0.09(-2.05%)
Sep 25, 2015 4.730 4.800 4.020 4.400 813,041 -0.33(-6.98%)
Sep 24, 2015 3.850 4.790 3.770 4.730 1,962,431 +0.91(+23.82%)
Sep 23, 2015 3.850 3.990 3.750 3.820 276,184 +0.00(+0.00%)
Sep 22, 2015 3.840 3.870 3.600 3.820 257,599 -0.06(-1.55%)
Sep 21, 2015 4.010 4.040 3.640 3.880 541,881 -0.16(-3.96%)
Sep 18, 2015 3.500 4.060 3.500 4.040 960,599 +0.51(+14.45%)
Sep 17, 2015 3.410 3.600 3.320 3.530 289,983 +0.13(+3.82%)
Sep 16, 2015 3.210 3.500 3.170 3.400 318,114 +0.19(+5.92%)
Sep 15, 2015 3.220 3.350 3.180 3.210 234,187 -0.01(-0.31%)
Sep 14, 2015 3.310 3.410 3.160 3.220 234,959 -0.18(-5.29%)
Sep 11, 2015 3.040 3.540 2.860 3.400 906,832 +0.36(+11.84%)
Sep 10, 2015 3.150 3.160 3.000 3.040 208,177 -0.12(-3.80%)
Sep 09, 2015 3.350 3.380 3.000 3.160 459,894 -0.17(-5.11%)
Sep 08, 2015 3.600 3.600 3.280 3.330 262,901 -0.03(-0.89%)
Sep 04, 2015 3.590 3.360 3.360 3.360 343,000 -0.09(-2.61%)
Sep 03, 2015 3.750 3.770 3.420 3.450 286,521 -0.17(-4.70%)
Sep 02, 2015 3.310 3.680 3.250 3.620 463,388 +0.32(+9.70%)
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.