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 (%)
Mar 31, 2016 7.810 8.270 7.680 8.020 145,985 +0.19(+2.43%)
Mar 30, 2016 7.670 8.200 7.422 7.830 194,450 +0.28(+3.71%)
Mar 29, 2016 6.540 7.740 6.480 7.550 164,609 +0.98(+14.92%)
Mar 28, 2016 6.740 6.740 6.450 6.570 70,837 -0.14(-2.09%)
Mar 24, 2016 6.440 6.710 6.710 6.710 47,700 +0.21(+3.23%)
Mar 23, 2016 7.050 7.110 6.440 6.500 89,911 -0.55(-7.80%)
Mar 22, 2016 6.930 7.350 6.930 7.050 106,626 +0.06(+0.86%)
Mar 21, 2016 6.850 7.160 6.700 6.990 138,515 +0.03(+0.43%)
Mar 18, 2016 6.680 6.990 6.390 6.960 203,431 +0.35(+5.30%)
Mar 17, 2016 6.550 6.915 6.410 6.610 69,251 +0.05(+0.76%)
Mar 16, 2016 6.400 6.662 6.275 6.560 58,121 +0.14(+2.18%)
Mar 15, 2016 6.780 6.810 6.400 6.420 121,167 -0.49(-7.09%)
Mar 14, 2016 6.960 7.200 6.810 6.910 88,551 -0.04(-0.58%)
Mar 11, 2016 6.780 7.020 6.640 6.950 114,333 +0.25(+3.73%)
Mar 10, 2016 6.840 6.990 6.620 6.700 97,509 -0.09(-1.33%)
Mar 09, 2016 6.850 6.900 6.410 6.790 184,242 -0.02(-0.29%)
Mar 08, 2016 7.740 7.920 6.810 6.810 167,652 -1.00(-12.80%)
Mar 07, 2016 7.740 7.900 7.570 7.810 59,539 +0.03(+0.39%)
Mar 04, 2016 7.750 7.760 7.550 7.780 125,694 +0.02(+0.26%)
Mar 03, 2016 7.660 8.120 7.510 7.760 113,295 +0.11(+1.44%)
Mar 02, 2016 7.270 7.800 7.180 7.650 204,276 +0.40(+5.52%)
Mar 01, 2016 6.630 7.270 6.630 7.250 193,831 +0.68(+10.35%)
Feb 29, 2016 6.680 6.820 6.380 6.570 207,194 -0.07(-1.05%)
Feb 26, 2016 6.690 6.890 6.450 6.640 224,618 +0.00(+0.00%)
Feb 25, 2016 6.740 7.116 6.400 6.640 125,623 -0.11(-1.63%)
Feb 24, 2016 6.350 7.088 6.170 6.750 266,267 +0.34(+5.30%)
Feb 23, 2016 7.010 7.140 6.385 6.410 440,888 -0.61(-8.69%)
Feb 22, 2016 7.600 7.780 6.980 7.020 245,840 -0.48(-6.40%)
Feb 19, 2016 7.750 8.110 7.050 7.500 344,886 -0.32(-4.09%)
Feb 18, 2016 8.250 8.250 7.760 7.820 140,871 -0.43(-5.21%)
Feb 17, 2016 8.160 8.750 8.060 8.250 295,523 +0.21(+2.61%)
Feb 16, 2016 8.250 8.250 7.900 8.040 191,231 -0.14(-1.71%)
Feb 12, 2016 8.280 8.180 8.180 8.180 187,800 +0.21(+2.63%)
Feb 11, 2016 8.470 8.645 7.760 7.970 284,964 -0.68(-7.86%)
Feb 10, 2016 8.710 9.750 8.430 8.650 90,851 +0.07(+0.82%)
Feb 09, 2016 8.570 9.100 8.390 8.580 58,626 -0.16(-1.83%)
Feb 08, 2016 9.230 9.230 8.530 8.740 171,743 -0.62(-6.62%)
Feb 05, 2016 9.550 9.670 9.020 9.360 123,513 -0.32(-3.31%)
Feb 04, 2016 9.470 10.00 9.150 9.680 146,775 +0.17(+1.79%)
Feb 03, 2016 10.15 10.55 9.315 9.510 228,146 -0.59(-5.84%)
Feb 02, 2016 11.23 11.39 10.05 10.10 188,672 -1.29(-11.33%)
Feb 01, 2016 11.07 11.49 10.84 11.39 206,877 +0.25(+2.24%)
Jan 29, 2016 10.73 11.62 10.73 11.14 193,340 +0.46(+4.31%)
Jan 28, 2016 11.43 11.43 10.49 10.68 146,925 -0.61(-5.40%)
Jan 27, 2016 12.67 12.68 10.69 11.29 275,521 -1.38(-10.89%)
Jan 26, 2016 13.95 13.95 12.50 12.67 154,205 -1.16(-8.39%)
Jan 25, 2016 14.00 14.37 13.56 13.83 88,492 -0.21(-1.50%)
Jan 22, 2016 14.36 14.54 13.02 14.04 278,542 -0.03(-0.21%)
Jan 21, 2016 13.82 14.44 13.62 14.07 235,615 +0.10(+0.72%)
Jan 20, 2016 12.43 14.13 11.01 13.97 362,688 +1.25(+9.83%)
Jan 19, 2016 11.42 12.85 10.81 12.72 607,920 +1.48(+13.17%)
Jan 15, 2016 10.59 11.24 11.24 11.24 175,300 +0.31(+2.84%)
Jan 14, 2016 9.300 11.24 9.050 10.93 151,573 +1.66(+17.91%)
Jan 13, 2016 9.390 9.530 9.090 9.270 159,582 -0.12(-1.28%)
Jan 12, 2016 9.740 10.03 8.970 9.390 105,830 -0.21(-2.19%)
Jan 11, 2016 10.06 10.21 9.080 9.600 138,953 -0.41(-4.10%)
Jan 08, 2016 9.640 10.13 9.220 10.01 119,212 +0.43(+4.49%)
Jan 07, 2016 10.59 10.59 9.510 9.580 121,919 -1.28(-11.79%)
Jan 06, 2016 11.75 11.88 10.45 10.86 158,701 -1.11(-9.27%)
Jan 05, 2016 12.05 12.46 11.63 11.97 62,904 -0.02(-0.17%)
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.