Indicators

Vital Therapies Inc (NQ: VTL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.2800	0.2850	0.2600	0.2750	1,405,800	-0.00(-1.47%)
Sep 27, 2018	0.2800	0.2900	0.2660	0.2791	1,683,783	-0.01(-3.16%)
Sep 26, 2018	0.2900	0.2950	0.2600	0.2882	4,202,142	-0.00(-1.64%)
Sep 25, 2018	0.3137	0.3137	0.2900	0.2930	2,524,433	+0.00(+1.03%)
Sep 24, 2018	0.3000	0.3200	0.2900	0.2900	4,425,526	-0.02(-5.23%)
Sep 21, 2018	0.3300	0.3400	0.2950	0.3060	10,045,200	-0.02(-7.27%)
Sep 20, 2018	0.3400	0.3500	0.3000	0.3300	10,212,040	-0.00(-0.18%)
Sep 19, 2018	0.3750	0.3848	0.3121	0.3306	19,656,772	-0.10(-22.90%)
Sep 18, 2018	0.2602	0.4700	0.2600	0.4288	50,255,992	+0.18(+71.52%)
Sep 17, 2018	0.3600	0.3700	0.2500	0.2500	16,353,317	-0.10(-28.57%)
Sep 14, 2018	0.4100	0.4350	0.3300	0.3500	12,281,100	-0.15(-30.00%)
Sep 13, 2018	0.4700	0.6000	0.4100	0.5000	23,203,494	+0.05(+11.11%)
Sep 12, 2018	0.5500	0.7500	0.4000	0.4500	37,104,600	-5.85(-92.86%)
Sep 11, 2018	6.950	7.100	6.300	6.300	608,563	-0.65(-9.35%)
Sep 10, 2018	6.850	6.950	6.450	6.950	315,126	+0.28(+4.12%)
Sep 07, 2018	7.300	7.300	6.550	6.675	444,300	-0.62(-8.56%)
Sep 06, 2018	7.600	7.600	7.250	7.300	486,256	-0.40(-5.19%)
Sep 05, 2018	8.000	8.145	7.600	7.700	551,028	-0.35(-4.35%)

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.