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 (%)
Oct 30, 2015 11.08 11.94 10.10 10.33 114,724 -0.64(-5.83%)
Oct 29, 2015 11.25 11.76 10.86 10.97 82,906 -0.28(-2.49%)
Oct 28, 2015 10.55 11.26 10.31 11.25 143,020 +0.72(+6.84%)
Oct 27, 2015 10.92 11.13 10.18 10.53 128,168 -0.46(-4.19%)
Oct 26, 2015 10.96 11.31 10.11 10.99 116,007 -0.06(-0.54%)
Oct 23, 2015 10.54 11.20 10.40 11.05 164,452 +0.66(+6.35%)
Oct 22, 2015 10.16 10.47 9.790 10.39 164,362 +0.28(+2.77%)
Oct 21, 2015 10.11 10.43 9.690 10.11 180,224 +0.12(+1.20%)
Oct 20, 2015 10.39 10.43 9.980 9.990 235,546 -0.38(-3.66%)
Oct 19, 2015 10.80 10.89 9.900 10.37 194,093 -0.44(-4.07%)
Oct 16, 2015 10.80 10.97 10.11 10.81 162,908 +0.05(+0.46%)
Oct 15, 2015 10.39 11.05 10.13 10.76 251,265 +0.33(+3.16%)
Oct 14, 2015 10.01 10.74 9.830 10.43 177,739 +0.44(+4.40%)
Oct 13, 2015 10.30 10.71 9.820 9.990 339,344 -0.41(-3.94%)
Oct 12, 2015 11.34 11.34 10.20 10.40 176,726 -0.88(-7.80%)
Oct 09, 2015 10.96 11.44 10.79 11.28 114,801 +0.37(+3.39%)
Oct 08, 2015 11.24 11.44 10.33 10.91 143,009 -0.31(-2.76%)
Oct 07, 2015 10.95 11.57 10.60 11.22 190,586 +0.37(+3.41%)
Oct 06, 2015 11.11 11.34 10.15 10.85 161,533 -0.26(-2.34%)
Oct 05, 2015 11.38 11.57 10.88 11.11 99,200 -0.19(-1.68%)
Oct 02, 2015 10.86 11.36 10.80 11.30 194,860 +0.25(+2.26%)
Oct 01, 2015 11.49 11.49 10.65 11.05 214,988 -0.48(-4.16%)
Sep 30, 2015 11.49 11.87 10.96 11.53 297,734 +0.11(+0.96%)
Sep 29, 2015 11.05 11.61 10.70 11.42 306,875 +0.41(+3.72%)
Sep 28, 2015 11.40 11.41 10.77 11.01 310,410 -0.50(-4.34%)
Sep 25, 2015 12.98 13.00 11.14 11.51 277,659 -1.39(-10.78%)
Sep 24, 2015 12.37 12.95 12.12 12.90 299,185 +0.40(+3.20%)
Sep 23, 2015 12.09 12.82 12.00 12.50 263,416 +0.38(+3.14%)
Sep 22, 2015 12.34 12.63 11.97 12.12 223,741 -0.40(-3.19%)
Sep 21, 2015 13.15 13.55 12.10 12.52 388,268 -0.62(-4.72%)
Sep 18, 2015 11.27 13.28 11.27 13.14 755,421 +2.16(+19.67%)
Sep 17, 2015 10.65 11.41 10.60 10.98 546,741 +0.37(+3.49%)
Sep 16, 2015 10.62 10.94 9.970 10.61 398,290 -0.11(-1.03%)
Sep 15, 2015 13.04 13.04 10.07 10.72 1,405,630 -2.42(-18.42%)
Sep 14, 2015 13.44 13.44 12.82 13.14 86,666 -0.32(-2.38%)
Sep 11, 2015 12.91 13.63 12.51 13.46 145,125 +0.35(+2.67%)
Sep 10, 2015 12.63 13.37 12.12 13.11 161,223 +0.44(+3.47%)
Sep 09, 2015 12.82 13.21 12.58 12.67 169,677 +0.06(+0.48%)
Sep 08, 2015 11.92 13.05 11.92 12.61 193,132 +0.99(+8.52%)
Sep 04, 2015 11.64 11.62 11.62 11.62 234,300 -0.19(-1.61%)
Sep 03, 2015 12.38 12.57 11.77 11.81 356,911 -0.55(-4.45%)
Sep 02, 2015 12.60 12.85 11.99 12.36 193,128 -0.04(-0.32%)
Sep 01, 2015 12.66 13.18 12.33 12.40 310,233 -0.57(-4.39%)
Aug 31, 2015 13.23 13.56 12.82 12.97 233,655 -0.28(-2.11%)
Aug 28, 2015 13.01 13.41 12.98 13.25 762,884 +0.10(+0.76%)
Aug 27, 2015 13.49 13.84 13.00 13.15 386,710 -0.22(-1.65%)
Aug 26, 2015 13.38 13.38 12.67 13.37 105,688 +0.35(+2.69%)
Aug 25, 2015 13.60 13.60 12.96 13.02 132,708 -0.01(-0.08%)
Aug 24, 2015 12.46 13.73 13.26 13.03 195,363 -0.23(-1.73%)
Aug 21, 2015 12.79 13.59 12.68 13.26 132,758 +0.01(+0.08%)
Aug 20, 2015 14.04 14.25 12.85 13.25 235,872 -1.11(-7.73%)
Aug 19, 2015 15.08 15.23 14.34 14.36 121,576 -0.85(-5.59%)
Aug 18, 2015 16.31 16.36 15.14 15.21 185,908 -1.21(-7.37%)
Aug 17, 2015 16.85 16.97 16.17 16.42 142,208 -0.42(-2.49%)
Aug 14, 2015 17.17 17.35 16.63 16.84 202,547 -0.45(-2.60%)
Aug 13, 2015 18.28 18.39 17.15 17.29 148,045 -0.91(-5.00%)
Aug 12, 2015 17.80 18.27 17.09 18.20 116,385 +0.18(+1.00%)
Aug 11, 2015 18.63 18.90 17.72 18.02 575,926 -1.02(-5.36%)
Aug 10, 2015 18.99 19.61 18.69 19.04 153,631 +0.19(+1.01%)
Aug 07, 2015 18.98 19.54 18.46 18.85 147,668 -0.21(-1.10%)
Aug 06, 2015 19.25 19.76 18.41 19.06 250,713 -0.21(-1.09%)
Aug 05, 2015 18.79 19.40 18.61 19.27 256,641 +0.59(+3.16%)
Aug 04, 2015 18.04 19.24 17.48 18.68 186,988 +0.58(+3.20%)
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.