Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versartis Inc (NQ: VSAR )

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 31, 2018 2.050 2.150 2.000 2.000 528,038 -0.05(-2.44%)
Jan 30, 2018 2.050 2.100 1.950 2.050 993,954 +0.00(+0.00%)
Jan 29, 2018 2.050 2.125 2.050 2.050 304,021 -0.05(-2.38%)
Jan 26, 2018 2.150 2.175 2.050 2.100 447,402 -0.05(-2.33%)
Jan 25, 2018 2.150 2.200 2.100 2.150 538,923 +0.02(+1.18%)
Jan 24, 2018 2.150 2.200 2.100 2.125 630,812 -0.02(-1.16%)
Jan 23, 2018 2.150 2.200 2.100 2.150 647,247 +0.02(+1.18%)
Jan 22, 2018 2.150 2.200 2.100 2.125 332,637 -0.02(-1.16%)
Jan 19, 2018 2.050 2.175 2.025 2.150 429,741 +0.10(+4.88%)
Jan 18, 2018 2.050 2.100 2.000 2.050 596,098 +0.00(+0.00%)
Jan 17, 2018 2.150 2.175 2.000 2.050 457,384 -0.08(-3.53%)
Jan 16, 2018 2.100 2.205 2.100 2.125 337,144 -0.02(-1.16%)
Jan 12, 2018 2.150 2.150 2.150 0 +0.07(+3.61%)
Jan 11, 2018 2.100 2.150 2.025 2.075 603,020 -0.02(-1.19%)
Jan 10, 2018 2.050 2.100 2.000 2.100 955,632 +0.02(+1.20%)
Jan 09, 2018 2.050 2.100 2.000 2.075 460,287 +0.03(+1.22%)
Jan 08, 2018 2.250 2.300 2.050 2.050 1,199,730 -0.23(-9.89%)
Jan 05, 2018 2.250 2.300 2.225 2.275 210,717 +0.02(+1.11%)
Jan 04, 2018 2.250 2.300 2.109 2.250 999,890 -0.02(-1.10%)
Jan 03, 2018 2.350 2.450 2.250 2.275 972,373 -0.02(-1.09%)
Jan 02, 2018 2.200 2.350 2.200 2.300 735,659 +0.10(+4.55%)
Dec 29, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 28, 2017 2.150 2.250 2.100 2.200 1,050,801 +0.08(+3.53%)
Dec 27, 2017 2.050 2.195 2.050 2.125 1,974,949 +0.08(+3.66%)
Dec 26, 2017 2.050 2.100 2.050 2.050 400,460 +0.00(+0.00%)
Dec 22, 2017 2.100 2.150 2.050 2.050 653,121 -0.05(-2.38%)
Dec 21, 2017 2.100 2.150 2.050 2.100 630,542 +0.00(+0.00%)
Dec 20, 2017 2.000 2.100 2.000 2.100 919,834 +0.10(+5.00%)
Dec 19, 2017 2.000 2.150 1.955 2.000 922,109 +0.00(+0.00%)
Dec 18, 2017 1.950 2.100 1.950 2.000 1,005,317 +0.05(+2.56%)
Dec 15, 2017 1.900 2.050 1.900 1.950 2,135,818 +0.00(+0.00%)
Dec 14, 2017 1.950 2.050 1.900 1.950 917,901 +0.00(+0.00%)
Dec 13, 2017 1.950 2.000 1.850 1.950 1,156,093 -0.03(-1.27%)
Dec 12, 2017 2.100 2.150 1.950 1.975 1,275,246 -0.15(-7.06%)
Dec 11, 2017 2.200 2.300 2.125 2.125 1,299,276 -0.12(-5.56%)
Dec 08, 2017 2.250 2.300 2.200 2.250 677,580 +0.00(+0.00%)
Dec 07, 2017 2.400 2.450 2.175 2.250 2,008,884 -0.10(-4.26%)
Dec 06, 2017 2.300 2.400 2.150 2.350 2,805,631 +0.33(+16.05%)
Dec 05, 2017 2.050 2.100 2.000 2.025 906,910 +0.00(+0.00%)
Dec 04, 2017 2.250 2.295 2.000 2.025 1,729,785 -0.23(-10.00%)
Dec 01, 2017 1.950 2.350 1.900 2.250 2,591,116 +0.30(+15.38%)
Nov 30, 2017 2.000 2.050 1.950 1.950 659,038 +0.00(+0.00%)
Nov 29, 2017 1.950 2.100 1.900 1.950 1,054,174 -0.05(-2.50%)
Nov 28, 2017 1.900 2.000 1.875 2.000 564,049 +0.07(+3.90%)
Nov 27, 2017 1.950 2.005 1.900 1.925 579,450 +0.00(+0.00%)
Nov 24, 2017 1.850 2.000 1.850 1.925 712,599 +0.07(+4.05%)
Nov 22, 2017 1.800 1.900 1.800 1.850 797,573 +0.03(+1.37%)
Nov 21, 2017 1.800 1.900 1.800 1.825 861,701 +0.02(+1.39%)
Nov 20, 2017 1.800 1.850 1.750 1.800 561,140 -0.02(-1.37%)
Nov 17, 2017 1.800 1.900 1.750 1.825 710,407 -0.03(-1.35%)
Nov 16, 2017 1.700 1.900 1.700 1.850 769,374 +0.15(+8.82%)
Nov 15, 2017 1.750 1.760 1.700 1.700 564,944 -0.05(-2.86%)
Nov 14, 2017 1.900 1.950 1.750 1.750 716,791 -0.15(-7.89%)
Nov 13, 2017 1.750 1.975 1.750 1.900 1,327,233 +0.12(+7.04%)
Nov 10, 2017 1.850 1.900 1.750 1.775 1,034,202 -0.08(-4.05%)
Nov 09, 2017 1.700 1.850 1.650 1.850 1,263,885 +0.20(+12.12%)
Nov 08, 2017 1.750 1.750 1.600 1.650 948,729 -0.08(-4.35%)
Nov 07, 2017 1.750 1.800 1.700 1.725 1,004,049 -0.02(-1.43%)
Nov 06, 2017 1.850 1.950 1.750 1.750 1,436,941 -0.10(-5.41%)
Nov 03, 2017 1.800 1.850 1.750 1.850 388,906 +0.05(+2.78%)
Nov 02, 2017 1.800 1.850 1.700 1.800 1,040,382 +0.00(+0.00%)
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.