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 (%)
Jun 29, 2018 2.000 2.050 1.950 2.025 313,225 +0.02(+1.25%)
Jun 28, 2018 2.100 2.125 1.900 2.000 697,652 -0.15(-6.98%)
Jun 27, 2018 2.200 2.250 2.125 2.150 369,021 -0.05(-2.27%)
Jun 26, 2018 2.200 2.200 2.150 2.200 225,420 +0.05(+2.33%)
Jun 25, 2018 2.100 2.200 2.100 2.150 541,151 +0.00(+0.00%)
Jun 22, 2018 2.300 2.300 2.150 2.150 3,779,289 -0.10(-4.44%)
Jun 21, 2018 2.200 2.300 2.150 2.250 578,804 +0.05(+2.27%)
Jun 20, 2018 2.400 2.450 2.200 2.200 896,379 -0.20(-8.33%)
Jun 19, 2018 2.300 2.450 2.250 2.400 667,366 +0.00(+0.00%)
Jun 18, 2018 2.500 2.550 2.250 2.400 1,150,943 -0.05(-2.04%)
Jun 15, 2018 2.550 2.300 2.450 1,334,938 +0.15(+6.52%)
Jun 14, 2018 2.150 2.300 2.100 2.300 965,144 +0.20(+9.52%)
Jun 13, 2018 2.150 2.200 2.050 2.100 657,279 -0.10(-4.55%)
Jun 12, 2018 2.150 2.200 2.100 2.200 904,375 +0.10(+4.76%)
Jun 11, 2018 2.250 2.400 2.000 2.100 2,818,885 -0.05(-2.33%)
Jun 08, 2018 1.950 2.200 1.850 2.150 2,184,525 +0.25(+13.16%)
Jun 07, 2018 1.850 1.900 1.750 1.900 1,763,694 +0.10(+5.56%)
Jun 06, 2018 1.650 1.850 1.600 1.800 1,378,587 +0.10(+5.88%)
Jun 05, 2018 1.550 1.700 1.450 1.700 1,251,788 +0.15(+9.68%)
Jun 04, 2018 1.750 1.800 1.350 1.550 8,680,487 +0.10(+6.90%)
Jun 01, 2018 1.400 1.475 1.400 1.450 223,139 +0.05(+3.57%)
May 31, 2018 1.500 1.500 1.400 1.400 172,333 -0.05(-3.45%)
May 30, 2018 1.400 1.500 1.350 1.450 397,200 +0.07(+5.45%)
May 29, 2018 1.400 1.425 1.350 1.375 615,547 -0.05(-3.51%)
May 25, 2018 1.425 1.425 1.425 0 -0.07(-5.00%)
May 24, 2018 1.500 1.500 1.450 1.500 97,957 +0.00(+0.00%)
May 23, 2018 1.500 1.500 1.450 1.500 75,390 +0.00(+0.00%)
May 22, 2018 1.500 1.505 1.450 1.500 183,867 +0.00(+0.00%)
May 21, 2018 1.550 1.550 1.500 1.500 161,875 -0.05(-3.23%)
May 18, 2018 1.600 1.600 1.450 1.550 262,710 +0.00(+0.00%)
May 17, 2018 1.550 1.600 1.500 1.550 137,938 +0.00(+0.00%)
May 16, 2018 1.600 1.600 1.500 1.550 109,263 +0.00(+0.00%)
May 15, 2018 1.500 1.600 1.450 1.550 656,298 +0.05(+3.33%)
May 14, 2018 1.450 1.550 1.425 1.500 503,663 +0.05(+3.45%)
May 11, 2018 1.450 1.450 1.400 1.450 284,742 +0.00(+0.00%)
May 10, 2018 1.400 1.450 1.350 1.450 705,702 +0.02(+1.75%)
May 09, 2018 1.500 1.545 1.350 1.425 985,873 -0.07(-5.00%)
May 08, 2018 1.600 1.600 1.500 1.500 284,877 -0.12(-7.69%)
May 07, 2018 1.650 1.650 1.600 1.625 140,041 +0.00(+0.00%)
May 04, 2018 1.500 1.650 1.500 1.625 676,380 +0.12(+8.33%)
May 03, 2018 1.500 1.600 1.500 1.500 278,439 -0.02(-1.64%)
May 02, 2018 1.550 1.550 1.500 1.525 157,748 -0.03(-1.61%)
May 01, 2018 1.500 1.550 1.500 1.550 219,048 +0.05(+3.33%)
Apr 30, 2018 1.550 1.600 1.450 1.500 576,029 -0.05(-3.23%)
Apr 27, 2018 1.550 1.605 1.510 1.550 224,811 +0.00(+0.00%)
Apr 26, 2018 1.550 1.550 1.500 1.550 211,101 +0.03(+1.64%)
Apr 25, 2018 1.500 1.550 1.500 1.525 176,532 +0.02(+1.67%)
Apr 24, 2018 1.550 1.600 1.500 1.500 387,998 -0.07(-4.76%)
Apr 23, 2018 1.550 1.600 1.500 1.575 310,400 +0.02(+1.61%)
Apr 20, 2018 1.550 1.600 1.550 1.550 393,408 -0.02(-1.59%)
Apr 19, 2018 1.600 1.600 1.550 1.575 198,683 +0.00(+0.00%)
Apr 18, 2018 1.600 1.650 1.550 1.575 311,724 -0.03(-1.56%)
Apr 17, 2018 1.600 1.650 1.600 1.600 232,697 +0.00(+0.00%)
Apr 16, 2018 1.650 1.700 1.600 1.600 280,978 -0.02(-1.54%)
Apr 13, 2018 1.650 1.700 1.600 1.625 183,378 -0.02(-1.52%)
Apr 12, 2018 1.700 1.700 1.650 1.650 138,726 -0.03(-1.49%)
Apr 11, 2018 1.600 1.700 1.600 1.675 211,897 +0.07(+4.69%)
Apr 10, 2018 1.600 1.800 1.550 1.600 852,914 +0.03(+1.59%)
Apr 09, 2018 1.550 1.600 1.500 1.575 517,608 +0.02(+1.61%)
Apr 06, 2018 1.600 1.650 1.550 1.550 172,940 -0.05(-3.13%)
Apr 05, 2018 1.550 1.650 1.550 1.600 270,405 +0.03(+1.59%)
Apr 04, 2018 1.600 1.650 1.550 1.575 876,827 -0.03(-1.56%)
Apr 03, 2018 1.600 1.650 1.600 1.600 384,727 +0.00(+0.00%)
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.