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%)
Sep 01, 2015 3.500 3.590 3.250 3.300 1,002,977 -0.44(-11.76%)
Aug 31, 2015 5.030 5.130 3.710 3.740 9,516,921 +0.33(+9.68%)
Aug 28, 2015 3.610 3.670 3.310 3.410 372,199 -0.24(-6.58%)
Aug 27, 2015 3.290 3.690 3.150 3.650 727,264 +0.34(+10.27%)
Aug 26, 2015 3.390 3.518 2.811 3.310 1,324,691 -0.11(-3.22%)
Aug 25, 2015 4.150 4.846 3.370 3.420 3,066,753 -0.23(-6.30%)
Aug 24, 2015 3.600 4.700 3.510 3.650 4,528,841 -14.03(-79.36%)
Aug 21, 2015 15.57 17.91 15.57 17.68 2,109,700 +1.61(+10.02%)
Aug 20, 2015 15.83 16.53 15.39 16.07 120,651 -0.08(-0.50%)
Aug 19, 2015 17.00 17.00 15.72 16.15 205,455 -0.60(-3.58%)
Aug 18, 2015 15.53 16.98 15.53 16.75 183,277 +0.90(+5.68%)
Aug 17, 2015 14.53 16.37 14.35 15.85 169,119 +1.32(+9.08%)
Aug 14, 2015 14.66 14.79 13.13 14.53 207,474 +0.63(+4.53%)
Aug 13, 2015 15.89 16.48 13.77 13.90 322,007 -2.02(-12.69%)
Aug 12, 2015 18.73 18.73 14.66 15.92 524,149 -2.98(-15.77%)
Aug 11, 2015 20.99 20.99 17.64 18.90 182,006 -1.28(-6.34%)
Aug 10, 2015 19.39 20.49 19.00 20.18 323,519 +1.12(+5.88%)
Aug 07, 2015 18.89 19.75 18.39 19.06 447,192 +0.38(+2.03%)
Aug 06, 2015 18.71 19.43 17.59 18.68 178,159 -0.19(-1.01%)
Aug 05, 2015 17.80 19.43 17.80 18.87 198,832 +1.09(+6.13%)
Aug 04, 2015 18.31 19.47 16.71 17.78 246,949 -0.72(-3.89%)
Aug 03, 2015 16.75 19.50 16.75 18.50 468,898 +2.28(+14.06%)
Jul 31, 2015 13.01 16.27 13.01 16.22 424,117 +2.49(+18.14%)
Jul 30, 2015 14.00 14.02 13.27 13.73 381,022 -0.28(-2.00%)
Jul 29, 2015 13.73 14.62 13.03 14.01 358,741 +0.02(+0.14%)
Jul 28, 2015 14.04 14.17 12.59 13.99 214,982 +0.03(+0.21%)
Jul 27, 2015 13.39 14.39 13.39 13.96 250,247 +0.22(+1.60%)
Jul 24, 2015 16.84 16.99 12.65 13.74 508,307 -3.34(-19.56%)
Jul 23, 2015 17.42 18.23 16.40 17.08 295,135 -0.22(-1.27%)
Jul 22, 2015 19.00 19.00 16.11 17.30 374,755 -1.72(-9.04%)
Jul 21, 2015 19.84 19.84 18.60 19.02 436,274 -0.90(-4.52%)
Jul 20, 2015 22.68 23.60 18.45 19.92 619,117 -2.68(-11.86%)
Jul 17, 2015 23.27 23.55 22.40 22.60 158,312 -0.73(-3.13%)
Jul 16, 2015 23.82 24.04 22.15 23.33 164,667 +0.23(+1.00%)
Jul 15, 2015 26.71 27.72 22.64 23.10 392,796 -3.61(-13.52%)
Jul 14, 2015 25.15 28.00 24.46 26.71 340,695 +1.60(+6.37%)
Jul 13, 2015 25.53 26.38 24.20 25.11 178,639 -0.71(-2.75%)
Jul 10, 2015 25.05 26.44 24.47 25.82 363,140 +1.34(+5.47%)
Jul 09, 2015 23.03 24.99 23.02 24.48 138,545 +1.76(+7.75%)
Jul 08, 2015 24.95 25.25 21.27 22.72 274,386 -1.17(-4.90%)
Jul 07, 2015 23.66 23.94 22.61 23.89 87,601 +0.36(+1.53%)
Jul 06, 2015 21.17 24.41 21.17 23.53 147,869 +2.44(+11.57%)
Jul 02, 2015 21.82 21.09 21.09 21.09 137,800 -0.78(-3.57%)
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.