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, 2014 18.25 18.25 17.25 17.26 78,690 -0.78(-4.32%)
Oct 30, 2014 18.00 18.35 17.15 18.04 72,915 +0.15(+0.84%)
Oct 29, 2014 18.33 18.79 17.15 17.89 57,460 -0.39(-2.13%)
Oct 28, 2014 17.49 18.84 17.29 18.28 70,920 +0.78(+4.46%)
Oct 27, 2014 17.69 17.99 17.42 17.50 48,825 -0.49(-2.72%)
Oct 24, 2014 16.35 19.42 16.27 17.99 148,682 +1.58(+9.63%)
Oct 23, 2014 16.95 17.00 16.29 16.41 103,109 -0.43(-2.55%)
Oct 22, 2014 17.36 17.36 16.50 16.84 104,266 -0.01(-0.06%)
Oct 21, 2014 17.08 17.24 15.95 16.85 252,358 +0.61(+3.76%)
Oct 20, 2014 15.10 16.55 15.08 16.24 289,164 +1.19(+7.91%)
Oct 17, 2014 16.00 16.00 15.01 15.05 47,862 -0.55(-3.53%)
Oct 16, 2014 14.59 16.06 14.06 15.60 103,633 +0.58(+3.86%)
Oct 15, 2014 14.22 15.14 13.40 15.02 50,612 +0.18(+1.21%)
Oct 14, 2014 16.32 16.49 14.63 14.84 95,928 -1.16(-7.25%)
Oct 13, 2014 13.60 16.98 13.60 16.00 63,525 +2.42(+17.82%)
Oct 10, 2014 15.24 15.68 13.41 13.58 128,243 -1.60(-10.54%)
Oct 09, 2014 16.57 16.57 15.00 15.18 114,093 -0.79(-4.95%)
Oct 08, 2014 16.70 16.85 15.87 15.97 154,570 -0.78(-4.66%)
Oct 07, 2014 16.90 17.05 16.60 16.75 103,229 -0.29(-1.70%)
Oct 06, 2014 17.00 17.05 16.75 17.04 125,167 +0.16(+0.95%)
Oct 03, 2014 17.26 17.49 15.62 16.88 531,690 -1.14(-6.33%)
Oct 02, 2014 18.75 18.75 17.60 18.02 94,466 -0.94(-4.96%)
Oct 01, 2014 20.05 20.85 18.63 18.96 58,370 -1.45(-7.10%)
Sep 30, 2014 20.00 21.44 19.80 20.41 36,058 +0.33(+1.64%)
Sep 29, 2014 18.71 20.95 18.71 20.08 39,676 +0.91(+4.75%)
Sep 26, 2014 18.64 19.24 17.86 19.17 16,681 +0.72(+3.90%)
Sep 25, 2014 17.91 18.77 17.76 18.45 39,417 +0.52(+2.90%)
Sep 24, 2014 16.93 17.95 16.85 17.93 34,628 +0.88(+5.16%)
Sep 23, 2014 18.03 19.14 16.80 17.05 43,331 -1.22(-6.70%)
Sep 22, 2014 20.18 20.40 17.62 18.27 73,237 -1.84(-9.12%)
Sep 19, 2014 21.07 22.44 20.11 20.11 27,796 -1.01(-4.78%)
Sep 18, 2014 21.13 21.65 21.00 21.12 13,759 -0.24(-1.12%)
Sep 17, 2014 23.13 23.17 21.01 21.36 14,658 -0.45(-2.06%)
Sep 16, 2014 22.93 23.12 21.58 21.81 18,283 -0.92(-4.05%)
Sep 15, 2014 23.84 23.84 22.72 22.73 5,007 -0.52(-2.24%)
Sep 12, 2014 24.31 24.50 23.25 23.25 13,576 -0.86(-3.57%)
Sep 11, 2014 23.70 24.42 23.60 24.11 8,956 +0.22(+0.92%)
Sep 10, 2014 23.10 24.19 23.10 23.89 19,065 +0.88(+3.82%)
Sep 09, 2014 22.88 23.39 22.34 23.01 28,978 +0.23(+1.01%)
Sep 08, 2014 22.62 23.59 22.19 22.78 8,499 -0.10(-0.44%)
Sep 05, 2014 23.22 23.74 22.79 22.88 6,445 -0.43(-1.84%)
Sep 04, 2014 23.01 23.65 22.61 23.31 10,286 +0.25(+1.08%)
Sep 03, 2014 23.32 24.89 22.66 23.06 9,521 +0.12(+0.52%)
Sep 02, 2014 23.88 24.83 22.71 22.94 15,562 -1.04(-4.34%)
Aug 29, 2014 24.57 23.98 23.98 23.98 5,400 -0.59(-2.40%)
Aug 28, 2014 24.64 24.82 24.40 24.57 3,606 -0.26(-1.05%)
Aug 27, 2014 25.68 25.75 24.52 24.83 4,524 -0.22(-0.88%)
Aug 26, 2014 23.87 26.49 23.87 25.05 26,149 +1.01(+4.20%)
Aug 25, 2014 23.09 24.33 23.09 24.04 9,095 +0.70(+3.00%)
Aug 22, 2014 24.53 24.53 22.85 23.34 15,100 -1.01(-4.15%)
Aug 21, 2014 24.89 25.06 24.11 24.35 9,472 -0.71(-2.83%)
Aug 20, 2014 25.91 25.94 24.98 25.06 4,442 -0.84(-3.24%)
Aug 19, 2014 25.94 25.95 25.52 25.90 5,066 -0.04(-0.15%)
Aug 18, 2014 25.50 26.28 25.22 25.94 19,472 +0.94(+3.76%)
Aug 15, 2014 25.45 25.45 24.61 25.00 10,117 +0.11(+0.44%)
Aug 14, 2014 24.35 24.89 24.35 24.89 4,252 +0.41(+1.67%)
Aug 13, 2014 23.75 24.87 23.70 24.48 18,903 +1.29(+5.56%)
Aug 12, 2014 23.52 23.52 22.33 23.19 14,122 -0.12(-0.51%)
Aug 11, 2014 22.26 23.84 21.51 23.31 9,066 +1.03(+4.62%)
Aug 08, 2014 20.97 22.14 20.70 22.28 21,066 +1.27(+6.04%)
Aug 07, 2014 21.91 22.50 20.27 21.01 22,087 -0.89(-4.06%)
Aug 06, 2014 22.97 23.12 21.65 21.90 12,535 -0.73(-3.23%)
Aug 05, 2014 22.85 24.02 22.50 22.63 7,422 -0.28(-1.22%)
Aug 04, 2014 22.92 23.47 22.55 22.91 10,200 +0.14(+0.61%)
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.