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 (%)
Jan 29, 2016 8.660 9.230 8.250 9.150 153,632 +0.55(+6.40%)
Jan 28, 2016 8.990 9.030 8.400 8.600 173,409 -0.16(-1.83%)
Jan 27, 2016 8.830 9.020 8.600 8.760 143,780 -0.04(-0.45%)
Jan 26, 2016 8.820 8.900 8.470 8.800 96,166 +0.13(+1.50%)
Jan 25, 2016 8.550 8.950 8.500 8.670 160,635 +0.10(+1.17%)
Jan 22, 2016 8.510 8.820 8.310 8.570 205,853 +0.31(+3.75%)
Jan 21, 2016 8.200 8.500 7.910 8.260 162,924 +0.08(+0.98%)
Jan 20, 2016 8.220 8.440 8.035 8.180 312,197 -0.22(-2.62%)
Jan 19, 2016 8.590 8.899 8.080 8.400 247,890 -0.27(-3.11%)
Jan 15, 2016 8.360 8.670 8.670 8.670 210,900 +0.03(+0.35%)
Jan 14, 2016 8.310 8.850 7.980 8.640 167,282 +0.24(+2.86%)
Jan 13, 2016 8.900 9.130 8.265 8.400 144,496 -0.48(-5.41%)
Jan 12, 2016 8.550 9.090 8.150 8.880 212,540 +0.26(+3.02%)
Jan 11, 2016 8.920 8.935 8.100 8.620 232,111 -0.24(-2.71%)
Jan 08, 2016 9.030 9.559 8.800 8.860 226,982 -0.11(-1.23%)
Jan 07, 2016 9.400 9.400 8.790 8.970 282,381 -0.64(-6.66%)
Jan 06, 2016 10.07 10.07 9.400 9.610 376,817 -0.59(-5.78%)
Jan 05, 2016 10.52 10.64 10.05 10.20 234,505 -0.33(-3.13%)
Jan 04, 2016 11.34 11.34 10.21 10.53 440,585 -0.99(-8.59%)
Dec 31, 2015 11.26 11.52 11.52 11.52 258,400 +0.22(+1.95%)
Dec 30, 2015 10.66 11.75 10.66 11.30 326,038 +0.46(+4.24%)
Dec 29, 2015 10.30 11.01 10.30 10.84 303,067 +0.53(+5.14%)
Dec 28, 2015 10.10 10.49 10.01 10.31 201,810 +0.10(+0.98%)
Dec 24, 2015 10.28 10.21 10.21 10.21 59,600 -0.05(-0.49%)
Dec 23, 2015 10.58 10.58 10.13 10.26 141,292 -0.21(-2.01%)
Dec 22, 2015 10.48 10.55 10.24 10.47 296,904 +0.01(+0.10%)
Dec 21, 2015 10.14 10.50 9.900 10.46 369,844 +0.39(+3.87%)
Dec 18, 2015 10.19 10.35 9.980 10.07 1,620,909 -0.15(-1.47%)
Dec 17, 2015 10.35 10.52 9.920 10.22 261,714 -0.20(-1.92%)
Dec 16, 2015 10.46 10.47 9.980 10.42 285,281 +0.16(+1.56%)
Dec 15, 2015 10.17 10.63 10.17 10.26 217,464 +0.09(+0.88%)
Dec 14, 2015 10.04 10.46 9.840 10.17 271,755 +0.14(+1.40%)
Dec 11, 2015 10.16 10.78 9.720 10.03 231,127 -0.21(-2.05%)
Dec 10, 2015 10.04 10.49 9.930 10.24 152,708 +0.26(+2.61%)
Dec 09, 2015 10.39 10.90 9.860 9.980 240,251 -0.47(-4.50%)
Dec 08, 2015 9.480 10.60 9.400 10.45 508,498 +0.84(+8.74%)
Dec 07, 2015 9.840 9.945 9.450 9.610 163,680 -0.24(-2.44%)
Dec 04, 2015 9.830 10.00 9.640 9.850 107,650 +0.14(+1.44%)
Dec 03, 2015 10.05 10.16 9.700 9.710 200,215 -0.19(-1.92%)
Dec 02, 2015 9.700 10.03 9.700 9.900 190,335 +0.24(+2.48%)
Dec 01, 2015 9.580 9.730 9.210 9.660 181,995 +0.26(+2.77%)
Nov 30, 2015 10.20 10.30 9.400 9.400 677,030 -0.71(-7.02%)
Nov 27, 2015 10.15 10.20 9.700 10.11 267,510 +0.26(+2.64%)
Nov 25, 2015 9.240 9.850 9.850 9.850 860,700 +0.84(+9.32%)
Nov 24, 2015 8.450 9.200 8.361 9.010 345,557 +0.43(+5.01%)
Nov 23, 2015 8.580 9.080 8.360 8.580 316,342 -0.08(-0.92%)
Nov 20, 2015 8.200 9.110 7.120 8.660 1,252,236 +0.80(+10.18%)
Nov 19, 2015 8.080 8.240 7.280 7.860 376,751 +0.34(+4.52%)
Nov 18, 2015 7.220 7.570 6.710 7.520 264,632 +0.22(+3.01%)
Nov 17, 2015 7.610 7.735 7.270 7.300 153,584 -0.25(-3.31%)
Nov 16, 2015 7.690 7.890 7.500 7.550 199,839 -0.23(-2.96%)
Nov 13, 2015 8.320 8.320 7.730 7.780 347,292 -0.64(-7.60%)
Nov 12, 2015 8.350 8.850 8.261 8.420 272,203 -0.05(-0.59%)
Nov 11, 2015 8.060 8.600 8.000 8.470 270,088 +0.41(+5.09%)
Nov 10, 2015 7.890 8.160 7.540 8.060 207,739 +0.11(+1.38%)
Nov 09, 2015 7.640 8.080 7.640 7.950 188,289 +0.26(+3.38%)
Nov 06, 2015 8.440 8.440 7.300 7.690 338,576 -0.30(-3.75%)
Nov 05, 2015 7.980 8.130 7.670 7.990 322,782 -0.01(-0.12%)
Nov 04, 2015 8.350 8.427 7.610 8.000 636,658 -0.31(-3.73%)
Nov 03, 2015 8.580 8.870 8.100 8.310 381,372 -0.23(-2.69%)
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.