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 (%)
Mar 29, 2018 6.800 6.800 6.800 0 +0.25(+3.82%)
Mar 28, 2018 6.750 7.100 6.500 6.550 428,481 -0.15(-2.24%)
Mar 27, 2018 6.450 7.295 6.250 6.700 402,887 +0.25(+3.88%)
Mar 26, 2018 5.850 6.600 5.772 6.450 256,464 +0.65(+11.21%)
Mar 23, 2018 5.800 6.050 5.700 5.800 197,515 +0.00(+0.00%)
Mar 22, 2018 5.900 6.150 5.600 5.800 134,325 -0.15(-2.52%)
Mar 21, 2018 5.900 6.200 5.800 5.950 151,751 +0.00(+0.00%)
Mar 20, 2018 6.000 6.050 5.750 5.950 125,712 +0.00(+0.00%)
Mar 19, 2018 5.900 6.250 5.750 5.950 249,264 +0.00(+0.00%)
Mar 16, 2018 5.550 5.950 5.405 5.950 162,924 +0.45(+8.18%)
Mar 15, 2018 5.400 5.600 5.250 5.500 95,537 +0.08(+1.38%)
Mar 14, 2018 6.000 6.000 5.015 5.425 158,803 -0.17(-3.12%)
Mar 13, 2018 5.700 5.900 5.550 5.600 85,679 -0.20(-3.45%)
Mar 12, 2018 5.850 5.900 5.600 5.800 93,398 -0.10(-1.69%)
Mar 09, 2018 5.800 6.000 5.700 5.900 117,487 +0.10(+1.72%)
Mar 08, 2018 5.500 5.800 5.400 5.800 149,678 +0.30(+5.45%)
Mar 07, 2018 5.600 5.300 5.500 107,956 -0.05(-0.90%)
Mar 06, 2018 5.150 5.600 4.750 5.550 187,721 +0.45(+8.82%)
Mar 05, 2018 5.050 5.100 5.000 5.100 66,281 +0.00(+0.00%)
Mar 02, 2018 5.400 5.400 4.900 5.100 238,581 -0.35(-6.42%)
Mar 01, 2018 5.350 5.600 5.050 5.450 143,575 +0.10(+1.87%)
Feb 28, 2018 5.550 5.600 5.250 5.350 198,639 -0.15(-2.73%)
Feb 27, 2018 5.250 5.593 5.250 5.500 233,470 +0.20(+3.77%)
Feb 26, 2018 5.350 5.450 5.200 5.300 145,909 +0.00(+0.00%)
Feb 23, 2018 4.750 5.450 4.650 5.300 145,345 +0.60(+12.77%)
Feb 22, 2018 4.850 4.900 4.600 4.700 87,621 -0.10(-2.08%)
Feb 21, 2018 4.950 4.950 4.750 4.800 80,749 -0.15(-3.03%)
Feb 20, 2018 5.000 5.100 4.850 4.950 109,119 -0.08(-1.49%)
Feb 16, 2018 5.025 5.025 5.025 0 +0.08(+1.52%)
Feb 15, 2018 5.050 5.150 4.950 4.950 155,229 -0.05(-1.00%)
Feb 14, 2018 5.100 5.200 4.850 5.000 169,584 -0.10(-1.96%)
Feb 13, 2018 4.900 5.150 4.850 5.100 78,355 +0.20(+4.08%)
Feb 12, 2018 5.150 5.150 4.950 4.900 203,509 -0.20(-3.92%)
Feb 09, 2018 5.400 5.400 4.850 5.100 399,640 -0.20(-3.77%)
Feb 08, 2018 5.550 5.600 5.100 5.300 154,482 -0.20(-3.64%)
Feb 07, 2018 5.500 5.750 5.350 5.500 180,694 +0.00(+0.00%)
Feb 06, 2018 5.750 5.850 5.350 5.500 426,365 -0.35(-5.98%)
Feb 05, 2018 5.750 5.825 5.750 5.850 122,735 +0.00(+0.00%)
Feb 02, 2018 5.950 6.150 5.750 5.850 309,835 -0.10(-1.68%)
Feb 01, 2018 5.950 6.200 5.850 5.950 178,774 +0.00(+0.00%)
Jan 31, 2018 6.550 6.550 5.850 5.950 190,119 -0.50(-7.75%)
Jan 30, 2018 6.500 6.550 6.400 6.450 365,446 -0.10(-1.53%)
Jan 29, 2018 6.250 6.650 6.175 6.550 283,084 +0.40(+6.50%)
Jan 26, 2018 6.200 6.300 6.100 6.150 81,682 +0.00(+0.00%)
Jan 25, 2018 6.050 6.350 5.950 6.150 138,375 +0.10(+1.65%)
Jan 24, 2018 5.900 6.100 5.800 6.050 122,639 +0.10(+1.68%)
Jan 23, 2018 6.000 6.250 5.900 5.950 164,496 -0.05(-0.83%)
Jan 22, 2018 6.100 5.550 6.000 251,209 +0.50(+9.09%)
Jan 19, 2018 5.400 5.600 5.200 5.500 182,714 +0.15(+2.80%)
Jan 18, 2018 5.500 5.600 5.300 5.350 196,190 -0.20(-3.60%)
Jan 17, 2018 5.650 5.650 5.366 5.550 81,832 -0.05(-0.89%)
Jan 16, 2018 6.000 6.500 5.400 5.600 283,386 -0.40(-6.67%)
Jan 12, 2018 6.000 6.000 6.000 0 -0.15(-2.44%)
Jan 11, 2018 5.950 6.165 5.825 6.150 104,281 +0.15(+2.50%)
Jan 10, 2018 6.350 5.750 6.000 165,565 -0.35(-5.51%)
Jan 09, 2018 6.500 6.500 6.200 6.350 114,769 -0.10(-1.55%)
Jan 08, 2018 6.350 6.700 6.150 6.450 194,624 +0.15(+2.38%)
Jan 05, 2018 6.100 6.382 6.100 6.300 52,704 +0.10(+1.61%)
Jan 04, 2018 6.350 6.400 6.150 6.200 94,364 -0.10(-1.59%)
Jan 03, 2018 6.500 6.500 6.050 6.300 134,101 -0.15(-2.33%)
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.