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 (%)
May 31, 2017 14.90 15.60 14.75 15.35 190,364 +0.45(+3.02%)
May 30, 2017 15.60 15.77 14.80 14.90 179,548 -0.60(-3.87%)
May 26, 2017 15.75 16.10 15.30 15.50 212,025 -0.32(-2.05%)
May 25, 2017 16.15 16.20 15.60 15.82 134,550 -0.28(-1.71%)
May 24, 2017 16.15 16.40 15.95 16.10 121,327 -0.10(-0.62%)
May 23, 2017 16.45 16.50 16.10 16.20 170,190 -0.15(-0.92%)
May 22, 2017 15.90 16.35 15.65 16.35 181,222 +0.40(+2.51%)
May 19, 2017 16.75 16.85 15.85 15.95 185,072 -0.85(-5.06%)
May 18, 2017 16.20 16.88 16.05 16.80 170,093 +0.65(+4.02%)
May 17, 2017 16.75 16.80 16.00 16.15 233,805 -0.90(-5.28%)
May 16, 2017 17.40 17.50 16.55 17.05 277,738 -0.30(-1.73%)
May 15, 2017 17.50 17.80 17.25 17.35 116,304 -0.15(-0.86%)
May 12, 2017 17.25 17.88 17.00 17.50 150,399 +0.10(+0.57%)
May 11, 2017 17.50 17.80 17.10 17.40 135,866 -0.40(-2.25%)
May 10, 2017 17.55 18.00 17.15 17.80 122,817 +0.15(+0.85%)
May 09, 2017 17.70 17.85 17.40 17.65 117,438 +0.15(+0.86%)
May 08, 2017 17.50 17.65 17.10 17.50 183,275 -0.15(-0.85%)
May 05, 2017 17.50 17.75 17.00 17.65 182,940 +0.60(+3.52%)
May 04, 2017 18.30 18.45 17.00 17.05 308,060 -1.15(-6.32%)
May 03, 2017 17.80 18.35 17.55 18.20 173,012 +0.20(+1.11%)
May 02, 2017 18.50 18.75 17.77 18.00 282,070 -0.55(-2.96%)
May 01, 2017 18.55 18.90 18.45 18.55 298,075 +0.15(+0.82%)
Apr 28, 2017 18.85 19.04 17.60 18.40 618,698 -1.40(-7.07%)
Apr 27, 2017 19.90 20.00 19.70 19.80 95,136 -0.10(-0.50%)
Apr 26, 2017 19.95 20.20 19.75 19.90 187,380 -0.10(-0.50%)
Apr 25, 2017 19.90 20.45 19.68 20.00 256,414 +0.25(+1.27%)
Apr 24, 2017 20.00 20.15 19.60 19.75 202,071 +0.00(+0.00%)
Apr 21, 2017 19.65 19.95 19.20 19.75 194,271 +0.05(+0.25%)
Apr 20, 2017 20.25 20.35 19.50 19.70 163,421 -0.40(-1.99%)
Apr 19, 2017 19.85 20.70 19.80 20.10 105,286 +0.20(+1.01%)
Apr 18, 2017 20.10 20.20 19.72 19.90 111,631 -0.50(-2.45%)
Apr 17, 2017 20.75 20.85 20.00 20.40 149,708 -0.35(-1.69%)
Apr 13, 2017 20.30 21.00 20.15 20.75 152,107 +0.30(+1.47%)
Apr 12, 2017 20.55 20.80 20.27 20.45 99,883 -0.15(-0.73%)
Apr 11, 2017 20.30 20.70 19.85 20.60 125,480 +0.35(+1.73%)
Apr 10, 2017 20.50 20.88 20.25 20.25 165,487 -0.25(-1.22%)
Apr 07, 2017 20.40 20.75 20.10 20.50 173,622 +0.00(+0.00%)
Apr 06, 2017 20.85 20.85 19.45 20.50 457,222 -0.30(-1.44%)
Apr 05, 2017 21.35 21.60 20.40 20.80 312,440 -0.50(-2.35%)
Apr 04, 2017 21.50 21.65 20.90 21.30 226,418 +0.00(+0.00%)
Apr 03, 2017 21.40 21.75 20.55 21.30 391,208 -0.05(-0.23%)
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%)
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.