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 (%)
Oct 31, 2018 0.3200 0.3300 0.3100 0.3100 3,375,398 -0.02(-4.67%)
Oct 30, 2018 0.3120 0.3350 0.3120 0.3252 1,585,428 +0.02(+4.90%)
Oct 29, 2018 0.3200 0.3400 0.3100 0.3100 3,633,092 -0.01(-3.13%)
Oct 26, 2018 0.3300 0.3400 0.3100 0.3200 3,775,000 -0.01(-3.03%)
Oct 25, 2018 0.3300 0.3600 0.3100 0.3300 6,714,052 -0.01(-1.76%)
Oct 24, 2018 0.3161 0.3700 0.3000 0.3359 15,386,780 +0.02(+7.59%)
Oct 23, 2018 0.2760 0.3166 0.2750 0.3122 3,975,936 +0.03(+10.71%)
Oct 22, 2018 0.3081 0.3097 0.2750 0.2820 1,665,677 -0.02(-5.69%)
Oct 19, 2018 0.3000 0.3100 0.2950 0.2990 1,303,700 -0.01(-3.45%)
Oct 18, 2018 0.3035 0.3100 0.2930 0.3097 3,848,419 -0.00(-0.10%)
Oct 17, 2018 0.3285 0.3285 0.3060 0.3100 3,371,801 +0.00(+0.00%)
Oct 16, 2018 0.3180 0.3600 0.3000 0.3100 10,754,126 +0.01(+3.33%)
Oct 15, 2018 0.3189 0.3270 0.2900 0.3000 4,702,917 -0.03(-9.09%)
Oct 12, 2018 0.3300 0.3500 0.3200 0.3300 3,623,000 +0.00(+0.86%)
Oct 11, 2018 0.3491 0.4329 0.3150 0.3272 13,240,750 +0.00(+0.68%)
Oct 10, 2018 0.3150 0.3700 0.3100 0.3250 8,637,032 +0.03(+8.33%)
Oct 09, 2018 0.3300 0.3400 0.3000 0.3000 6,060,381 -0.03(-9.04%)
Oct 08, 2018 0.3400 0.3400 0.3000 0.3298 4,120,178 -0.01(-3.00%)
Oct 05, 2018 0.3600 0.3700 0.3100 0.3400 7,738,400 -0.05(-13.11%)
Oct 04, 2018 0.3250 0.4200 0.2800 0.3913 12,861,890 +0.07(+22.20%)
Oct 03, 2018 0.2510 0.3900 0.2490 0.3202 26,714,572 +0.07(+28.08%)
Oct 02, 2018 0.2800 0.2800 0.2300 0.2500 3,145,530 -0.02(-6.40%)
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.