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, 2017 22.00 22.00 20.50 21.35 570,838 -0.65(-2.95%)
Mar 30, 2017 21.80 22.20 20.69 22.00 321,301 +0.15(+0.69%)
Mar 29, 2017 21.70 22.30 21.65 21.85 180,907 +0.35(+1.63%)
Mar 28, 2017 21.20 21.95 21.15 21.50 243,986 +0.30(+1.42%)
Mar 27, 2017 20.80 21.45 20.35 21.20 160,959 +0.10(+0.47%)
Mar 24, 2017 20.60 21.45 20.20 21.10 319,522 +0.60(+2.93%)
Mar 23, 2017 20.20 20.65 19.60 20.50 259,038 +0.35(+1.74%)
Mar 22, 2017 19.55 20.40 19.05 20.15 326,328 +0.45(+2.28%)
Mar 21, 2017 20.90 21.95 19.35 19.70 500,021 -0.90(-4.37%)
Mar 20, 2017 19.20 20.70 19.00 20.60 533,513 +1.50(+7.85%)
Mar 17, 2017 18.30 19.20 17.92 19.10 1,342,911 +0.65(+3.52%)
Mar 16, 2017 18.95 19.05 18.25 18.45 450,622 -0.55(-2.89%)
Mar 15, 2017 19.05 19.30 18.65 19.00 630,612 +0.00(+0.00%)
Mar 14, 2017 19.20 19.40 18.75 19.00 473,153 -0.40(-2.06%)
Mar 13, 2017 19.80 20.00 19.25 19.40 403,468 -0.40(-2.02%)
Mar 10, 2017 20.30 20.30 19.52 19.80 255,554 -0.20(-1.00%)
Mar 09, 2017 20.35 20.85 19.90 20.00 514,540 -0.20(-0.99%)
Mar 08, 2017 20.05 20.55 19.94 20.20 403,115 +0.05(+0.25%)
Mar 07, 2017 19.75 20.80 19.37 20.15 373,903 +0.05(+0.25%)
Mar 06, 2017 21.25 21.40 19.90 20.10 334,528 -1.20(-5.63%)
Mar 03, 2017 21.25 21.85 21.20 21.30 362,526 +0.15(+0.71%)
Mar 02, 2017 21.95 22.60 20.95 21.15 384,318 -0.70(-3.20%)
Mar 01, 2017 23.15 23.92 21.60 21.85 267,659 +0.00(+0.00%)
Feb 28, 2017 22.95 22.95 21.55 21.85 348,547 -1.20(-5.21%)
Feb 27, 2017 22.30 24.00 22.10 23.05 547,931 +0.75(+3.36%)
Feb 24, 2017 21.25 22.50 19.90 22.30 550,806 +1.20(+5.69%)
Feb 23, 2017 19.75 21.15 19.40 21.10 509,225 +1.60(+8.21%)
Feb 22, 2017 19.55 19.88 18.35 19.50 501,090 +0.55(+2.90%)
Feb 21, 2017 17.50 20.00 17.20 18.95 877,033 +2.60(+15.90%)
Feb 17, 2017 16.35 16.35 16.35 0 +0.65(+4.14%)
Feb 16, 2017 16.05 16.23 15.45 15.70 81,806 -0.35(-2.18%)
Feb 15, 2017 15.40 16.05 15.40 16.05 105,624 +0.55(+3.55%)
Feb 14, 2017 15.60 15.85 15.15 15.50 105,590 -0.10(-0.64%)
Feb 13, 2017 15.25 15.65 15.25 15.60 116,718 +0.55(+3.65%)
Feb 10, 2017 14.65 15.22 14.50 15.05 129,636 +0.60(+4.15%)
Feb 09, 2017 13.65 14.65 13.60 14.45 103,760 +0.80(+5.86%)
Feb 08, 2017 13.15 13.85 12.80 13.65 209,431 +0.35(+2.63%)
Feb 07, 2017 13.90 14.35 13.20 13.30 79,064 -0.55(-3.97%)
Feb 06, 2017 14.00 14.25 13.68 13.85 61,043 -0.25(-1.77%)
Feb 03, 2017 13.75 14.20 13.31 14.10 98,174 +0.55(+4.06%)
Feb 02, 2017 13.90 14.18 13.30 13.55 68,683 -0.40(-2.87%)
Feb 01, 2017 14.30 14.45 13.70 13.95 82,345 -0.35(-2.45%)
Jan 31, 2017 12.95 14.40 12.70 14.30 139,538 +1.30(+10.00%)
Jan 30, 2017 13.85 13.86 12.90 13.00 156,697 -1.30(-9.09%)
Jan 27, 2017 14.50 14.55 14.00 14.30 66,306 -0.15(-1.04%)
Jan 26, 2017 15.05 15.15 14.40 14.45 62,379 -0.60(-3.99%)
Jan 25, 2017 14.95 15.35 14.85 15.05 55,751 +0.25(+1.69%)
Jan 24, 2017 14.80 14.92 14.40 14.80 57,376 +0.05(+0.34%)
Jan 23, 2017 15.10 15.25 14.60 14.75 72,120 -0.30(-1.99%)
Jan 20, 2017 15.25 15.87 14.90 15.05 76,448 -0.05(-0.33%)
Jan 19, 2017 15.15 15.25 14.90 15.10 55,983 -0.10(-0.66%)
Jan 18, 2017 15.25 15.70 14.95 15.20 64,140 +0.10(+0.66%)
Jan 17, 2017 15.75 15.75 14.90 15.10 66,878 -0.70(-4.43%)
Jan 13, 2017 15.80 15.80 15.80 0 +0.40(+2.60%)
Jan 12, 2017 15.15 15.65 14.95 15.40 44,817 -0.10(-0.65%)
Jan 11, 2017 15.70 15.95 14.90 15.50 96,916 -0.20(-1.27%)
Jan 10, 2017 15.95 15.95 15.50 15.70 69,274 -0.25(-1.57%)
Jan 09, 2017 16.35 16.55 15.75 15.95 89,437 -0.25(-1.54%)
Jan 06, 2017 15.95 16.25 15.85 16.20 50,359 +0.35(+2.21%)
Jan 05, 2017 15.90 16.15 15.70 15.85 86,834 -0.15(-0.94%)
Jan 04, 2017 14.85 16.00 14.85 16.00 102,523 +1.10(+7.38%)
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.