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 (%)
Dec 31, 2014 21.18 22.45 22.45 22.45 117,700 +1.25(+5.90%)
Dec 30, 2014 21.85 21.93 20.76 21.20 112,849 -0.80(-3.64%)
Dec 29, 2014 22.35 22.56 21.79 22.00 106,401 -0.24(-1.08%)
Dec 26, 2014 22.40 22.59 21.98 22.24 40,836 -0.01(-0.04%)
Dec 24, 2014 22.31 22.25 22.25 22.25 36,800 -0.11(-0.49%)
Dec 23, 2014 23.00 23.00 20.33 22.36 160,481 -0.64(-2.78%)
Dec 22, 2014 19.84 23.41 19.84 23.00 216,915 +3.11(+15.64%)
Dec 19, 2014 19.00 20.00 19.00 19.89 688,944 +0.78(+4.05%)
Dec 18, 2014 18.57 19.50 18.38 19.11 259,981 -0.09(-0.44%)
Dec 17, 2014 19.11 19.41 18.17 19.20 146,068 +0.03(+0.16%)
Dec 16, 2014 19.01 19.68 18.79 19.17 107,950 +0.11(+0.58%)
Dec 15, 2014 18.89 19.86 18.89 19.06 242,638 +0.37(+1.98%)
Dec 12, 2014 18.19 19.19 18.19 18.69 78,325 +0.24(+1.30%)
Dec 11, 2014 18.51 19.34 18.12 18.45 70,653 -0.13(-0.70%)
Dec 10, 2014 18.60 19.36 18.43 18.58 69,756 -0.08(-0.43%)
Dec 09, 2014 18.45 19.34 18.02 18.66 36,780 +0.11(+0.59%)
Dec 08, 2014 17.34 18.66 17.34 18.55 43,143 +1.10(+6.30%)
Dec 05, 2014 16.98 17.50 16.98 17.45 42,033 +0.47(+2.77%)
Dec 04, 2014 17.50 17.71 16.69 16.98 63,430 -0.65(-3.69%)
Dec 03, 2014 18.18 18.67 17.24 17.63 59,116 -0.77(-4.18%)
Dec 02, 2014 18.92 18.92 17.87 18.40 70,936 +0.09(+0.49%)
Dec 01, 2014 18.03 18.55 17.62 18.31 95,344 +0.29(+1.61%)
Nov 28, 2014 18.36 18.69 17.83 18.02 18,103 -0.26(-1.42%)
Nov 26, 2014 18.41 18.28 18.28 18.28 34,700 -0.07(-0.38%)
Nov 25, 2014 18.24 18.46 17.30 18.35 120,784 +0.17(+0.94%)
Nov 24, 2014 18.12 18.28 17.61 18.18 87,298 +0.26(+1.45%)
Nov 21, 2014 18.75 19.01 17.85 17.92 82,782 -0.49(-2.66%)
Nov 20, 2014 18.28 18.78 17.80 18.41 55,404 +0.11(+0.60%)
Nov 19, 2014 19.31 19.44 18.21 18.30 58,785 -1.19(-6.11%)
Nov 18, 2014 18.72 19.70 18.72 19.49 571,371 +0.70(+3.73%)
Nov 17, 2014 18.48 19.46 18.48 18.79 50,614 +0.25(+1.35%)
Nov 14, 2014 19.08 19.10 18.06 18.54 49,716 -0.63(-3.29%)
Nov 13, 2014 19.44 19.60 18.54 19.17 135,057 -0.36(-1.84%)
Nov 12, 2014 19.24 19.64 19.24 19.53 428,541 +0.05(+0.26%)
Nov 11, 2014 19.25 19.75 19.23 19.48 973,821 +0.18(+0.93%)
Nov 10, 2014 19.47 19.75 19.12 19.30 73,546 -0.18(-0.92%)
Nov 07, 2014 18.00 19.77 17.57 19.48 42,132 +0.14(+0.72%)
Nov 06, 2014 19.25 19.75 19.04 19.34 19,339 -0.09(-0.46%)
Nov 05, 2014 20.20 20.20 18.90 19.43 29,673 +0.78(+4.18%)
Nov 04, 2014 18.89 18.91 18.65 18.65 15,621 -0.08(-0.43%)
Nov 03, 2014 19.90 20.60 18.45 18.73 36,406 -1.18(-5.93%)
Oct 31, 2014 20.34 20.48 19.75 19.91 62,724 -0.09(-0.45%)
Oct 30, 2014 19.40 20.38 19.00 20.00 37,789 +0.81(+4.22%)
Oct 29, 2014 19.56 19.56 19.01 19.19 24,661 -0.30(-1.54%)
Oct 28, 2014 19.56 19.86 19.38 19.49 38,033 +0.00(+0.00%)
Oct 27, 2014 19.39 19.49 19.49 19.49 17,902 +0.00(+0.00%)
Oct 24, 2014 19.51 19.51 18.89 19.49 44,507 -0.01(-0.05%)
Oct 23, 2014 19.45 19.55 18.70 19.50 67,287 +0.17(+0.88%)
Oct 22, 2014 19.61 20.65 19.00 19.33 36,389 -0.28(-1.43%)
Oct 21, 2014 20.26 20.30 19.05 19.61 44,274 -0.69(-3.40%)
Oct 20, 2014 20.43 20.80 19.91 20.30 17,221 -0.30(-1.46%)
Oct 17, 2014 20.57 21.06 20.24 20.60 66,249 +0.44(+2.18%)
Oct 16, 2014 20.61 20.74 19.75 20.16 33,083 -0.94(-4.45%)
Oct 15, 2014 20.77 21.50 20.41 21.10 44,621 +0.02(+0.09%)
Oct 14, 2014 20.50 21.84 20.50 21.08 33,319 +0.80(+3.94%)
Oct 13, 2014 20.35 21.21 19.53 20.28 37,405 +0.49(+2.48%)
Oct 10, 2014 19.71 20.25 19.49 19.79 25,619 -0.01(-0.05%)
Oct 09, 2014 19.80 19.98 19.14 19.80 30,972 -0.09(-0.45%)
Oct 08, 2014 19.71 20.00 18.86 19.89 26,884 +0.63(+3.27%)
Oct 07, 2014 19.95 20.23 19.25 19.26 61,316 -0.90(-4.46%)
Oct 06, 2014 19.75 20.48 19.46 20.16 39,114 +0.41(+2.08%)
Oct 03, 2014 19.60 19.82 19.15 19.75 24,951 +0.38(+1.96%)
Oct 02, 2014 18.97 19.65 18.84 19.37 14,397 +0.34(+1.79%)
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.