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 (%)
May 30, 2014 11.96 12.39 11.75 12.00 26,030 -0.03(-0.25%)
May 29, 2014 11.80 12.61 11.80 12.03 17,439 +0.32(+2.73%)
May 28, 2014 12.00 12.49 11.66 11.71 51,066 -0.33(-2.74%)
May 27, 2014 12.69 12.80 12.00 12.04 46,497 -0.51(-4.06%)
May 23, 2014 12.06 12.55 12.55 12.55 39,700 +0.05(+0.40%)
May 22, 2014 12.14 12.50 12.03 12.50 19,610 +0.29(+2.38%)
May 21, 2014 12.00 12.69 12.00 12.21 24,670 +0.07(+0.58%)
May 20, 2014 12.08 12.14 12.00 12.14 14,878 -0.03(-0.25%)
May 19, 2014 12.34 12.38 12.04 12.17 5,182 -0.21(-1.70%)
May 16, 2014 12.16 12.47 12.15 12.38 5,103 +0.20(+1.64%)
May 15, 2014 12.36 12.44 12.06 12.18 27,007 -0.29(-2.33%)
May 14, 2014 12.35 12.55 12.35 12.47 48,636 +0.08(+0.65%)
May 13, 2014 12.54 12.54 12.36 12.39 10,131 -0.10(-0.80%)
May 12, 2014 12.39 12.50 12.00 12.49 23,170 -0.01(-0.08%)
May 09, 2014 12.35 12.50 12.07 12.50 15,066 +0.16(+1.30%)
May 08, 2014 12.32 12.49 12.25 12.34 21,284 +0.06(+0.49%)
May 07, 2014 11.82 12.29 11.82 12.28 10,896 +0.48(+4.07%)
May 06, 2014 12.80 12.80 11.71 11.80 30,791 -0.30(-2.48%)
May 05, 2014 10.66 12.59 10.66 12.10 105,814 +0.89(+7.94%)
May 02, 2014 12.35 12.38 10.72 11.21 108,333 -1.14(-9.23%)
May 01, 2014 12.90 12.95 12.19 12.35 272,629 -0.65(-5.00%)
Apr 30, 2014 12.84 13.00 12.50 13.00 59,037 +0.05(+0.39%)
Apr 29, 2014 12.75 13.00 12.20 12.95 237,775 +0.38(+3.02%)
Apr 28, 2014 12.35 12.59 12.20 12.57 46,502 +0.18(+1.45%)
Apr 25, 2014 12.15 12.39 12.01 12.39 18,445 +0.11(+0.90%)
Apr 24, 2014 12.75 12.75 12.00 12.28 33,439 +0.03(+0.24%)
Apr 23, 2014 12.30 12.30 12.05 12.25 41,994 -0.07(-0.57%)
Apr 22, 2014 12.00 12.32 12.00 12.32 36,878 +0.22(+1.82%)
Apr 21, 2014 12.50 12.50 12.00 12.10 51,785 +0.10(+0.83%)
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.