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 30, 2015 8.480 8.480 7.550 7.770 608,330 -0.72(-8.48%)
Oct 29, 2015 8.950 9.880 8.300 8.490 1,369,737 -0.57(-6.29%)
Oct 28, 2015 7.860 9.250 7.490 9.060 1,627,281 +1.51(+20.00%)
Oct 27, 2015 6.910 7.870 6.851 7.550 738,043 +0.31(+4.28%)
Oct 26, 2015 6.540 7.720 6.440 7.240 1,097,508 +0.37(+5.39%)
Oct 23, 2015 5.610 7.400 5.610 6.870 1,279,473 +1.36(+24.68%)
Oct 22, 2015 5.860 6.000 5.440 5.510 143,474 -0.33(-5.65%)
Oct 21, 2015 6.050 6.174 5.400 5.840 336,750 -0.19(-3.15%)
Oct 20, 2015 6.170 6.450 5.949 6.030 363,937 -0.23(-3.67%)
Oct 19, 2015 6.680 6.980 6.200 6.260 817,883 -0.53(-7.81%)
Oct 16, 2015 6.210 7.200 5.980 6.790 1,753,912 +0.28(+4.30%)
Oct 15, 2015 5.730 7.890 5.540 6.510 5,022,597 +0.76(+13.22%)
Oct 14, 2015 5.270 5.980 5.200 5.750 1,298,021 +0.60(+11.65%)
Oct 13, 2015 4.570 5.470 4.530 5.150 1,762,747 +0.56(+12.20%)
Oct 12, 2015 4.550 4.600 4.480 4.590 115,559 +0.02(+0.44%)
Oct 09, 2015 4.630 4.721 4.406 4.570 215,886 -0.05(-1.08%)
Oct 08, 2015 4.460 4.625 4.181 4.620 251,863 +0.11(+2.44%)
Oct 07, 2015 4.050 4.520 3.960 4.510 353,544 +0.47(+11.63%)
Oct 06, 2015 3.950 4.060 3.760 4.040 184,983 +0.07(+1.76%)
Oct 05, 2015 4.050 4.300 3.830 3.970 301,156 -0.03(-0.75%)
Oct 02, 2015 4.100 4.100 3.892 4.000 179,757 -0.08(-1.96%)
Oct 01, 2015 4.080 4.260 3.880 4.080 150,069 +0.04(+0.99%)
Sep 30, 2015 4.250 4.250 3.981 4.040 245,863 -0.16(-3.81%)
Sep 29, 2015 4.210 4.390 3.980 4.200 410,670 -0.11(-2.55%)
Sep 28, 2015 4.350 4.680 3.980 4.310 542,244 -0.09(-2.05%)
Sep 25, 2015 4.730 4.800 4.020 4.400 813,041 -0.33(-6.98%)
Sep 24, 2015 3.850 4.790 3.770 4.730 1,962,431 +0.91(+23.82%)
Sep 23, 2015 3.850 3.990 3.750 3.820 276,184 +0.00(+0.00%)
Sep 22, 2015 3.840 3.870 3.600 3.820 257,599 -0.06(-1.55%)
Sep 21, 2015 4.010 4.040 3.640 3.880 541,881 -0.16(-3.96%)
Sep 18, 2015 3.500 4.060 3.500 4.040 960,599 +0.51(+14.45%)
Sep 17, 2015 3.410 3.600 3.320 3.530 289,983 +0.13(+3.82%)
Sep 16, 2015 3.210 3.500 3.170 3.400 318,114 +0.19(+5.92%)
Sep 15, 2015 3.220 3.350 3.180 3.210 234,187 -0.01(-0.31%)
Sep 14, 2015 3.310 3.410 3.160 3.220 234,959 -0.18(-5.29%)
Sep 11, 2015 3.040 3.540 2.860 3.400 906,832 +0.36(+11.84%)
Sep 10, 2015 3.150 3.160 3.000 3.040 208,177 -0.12(-3.80%)
Sep 09, 2015 3.350 3.380 3.000 3.160 459,894 -0.17(-5.11%)
Sep 08, 2015 3.600 3.600 3.280 3.330 262,901 -0.03(-0.89%)
Sep 04, 2015 3.590 3.360 3.360 3.360 343,000 -0.09(-2.61%)
Sep 03, 2015 3.750 3.770 3.420 3.450 286,521 -0.17(-4.70%)
Sep 02, 2015 3.310 3.680 3.250 3.620 463,388 +0.32(+9.70%)
Sep 01, 2015 3.500 3.590 3.250 3.300 1,002,977 -0.44(-11.76%)
Aug 31, 2015 5.030 5.130 3.710 3.740 9,516,921 +0.33(+9.68%)
Aug 28, 2015 3.610 3.670 3.310 3.410 372,199 -0.24(-6.58%)
Aug 27, 2015 3.290 3.690 3.150 3.650 727,264 +0.34(+10.27%)
Aug 26, 2015 3.390 3.518 2.811 3.310 1,324,691 -0.11(-3.22%)
Aug 25, 2015 4.150 4.846 3.370 3.420 3,066,753 -0.23(-6.30%)
Aug 24, 2015 3.600 4.700 3.510 3.650 4,528,841 -14.03(-79.36%)
Aug 21, 2015 15.57 17.91 15.57 17.68 2,109,700 +1.61(+10.02%)
Aug 20, 2015 15.83 16.53 15.39 16.07 120,651 -0.08(-0.50%)
Aug 19, 2015 17.00 17.00 15.72 16.15 205,455 -0.60(-3.58%)
Aug 18, 2015 15.53 16.98 15.53 16.75 183,277 +0.90(+5.68%)
Aug 17, 2015 14.53 16.37 14.35 15.85 169,119 +1.32(+9.08%)
Aug 14, 2015 14.66 14.79 13.13 14.53 207,474 +0.63(+4.53%)
Aug 13, 2015 15.89 16.48 13.77 13.90 322,007 -2.02(-12.69%)
Aug 12, 2015 18.73 18.73 14.66 15.92 524,149 -2.98(-15.77%)
Aug 11, 2015 20.99 20.99 17.64 18.90 182,006 -1.28(-6.34%)
Aug 10, 2015 19.39 20.49 19.00 20.18 323,519 +1.12(+5.88%)
Aug 07, 2015 18.89 19.75 18.39 19.06 447,192 +0.38(+2.03%)
Aug 06, 2015 18.71 19.43 17.59 18.68 178,159 -0.19(-1.01%)
Aug 05, 2015 17.80 19.43 17.80 18.87 198,832 +1.09(+6.13%)
Aug 04, 2015 18.31 19.47 16.71 17.78 246,949 -0.72(-3.89%)
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.