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, 2016 6.150 6.270 5.860 6.120 82,492 +0.04(+0.66%)
Sep 29, 2016 6.180 6.180 6.020 6.080 23,495 -0.08(-1.30%)
Sep 28, 2016 6.170 6.225 6.000 6.160 38,143 -0.02(-0.32%)
Sep 27, 2016 6.040 6.330 5.910 6.180 103,744 +0.15(+2.49%)
Sep 26, 2016 6.170 6.170 6.010 6.030 86,862 -0.04(-0.66%)
Sep 23, 2016 6.000 6.100 5.950 6.070 157,608 +0.08(+1.34%)
Sep 22, 2016 5.900 6.000 5.710 5.990 26,432 +0.09(+1.53%)
Sep 21, 2016 5.850 5.970 5.760 5.900 15,798 +0.10(+1.72%)
Sep 20, 2016 5.850 5.940 5.720 5.800 30,502 +0.05(+0.87%)
Sep 19, 2016 5.900 5.990 5.700 5.750 46,118 -0.11(-1.88%)
Sep 16, 2016 5.900 6.190 5.690 5.860 95,213 +0.01(+0.17%)
Sep 15, 2016 5.970 5.970 5.650 5.850 36,704 +0.06(+1.04%)
Sep 14, 2016 5.873 6.050 5.530 5.790 47,242 -0.10(-1.70%)
Sep 13, 2016 6.190 6.200 5.880 5.890 84,658 -0.41(-6.51%)
Sep 12, 2016 6.100 6.330 6.020 6.300 77,318 +0.12(+1.94%)
Sep 09, 2016 6.180 6.210 6.170 6.180 54,755 -0.02(-0.32%)
Sep 08, 2016 6.230 6.300 6.180 6.200 30,166 +0.01(+0.16%)
Sep 07, 2016 6.120 6.230 6.120 6.190 32,219 +0.06(+0.98%)
Sep 06, 2016 6.130 6.260 6.060 6.130 62,647 -0.02(-0.33%)
Sep 02, 2016 5.920 6.150 6.150 6.150 35,500 +0.27(+4.59%)
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.