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 (%)
May 31, 2018 5.350 5.450 4.950 5.100 423,657 -0.15(-2.86%)
May 30, 2018 5.500 5.800 5.250 5.250 271,196 -0.25(-4.55%)
May 29, 2018 5.650 5.675 5.400 5.500 446,373 -0.20(-3.51%)
May 25, 2018 5.700 5.700 5.700 0 -0.45(-7.32%)
May 24, 2018 6.250 6.300 5.975 6.150 242,111 +0.05(+0.82%)
May 23, 2018 6.050 6.200 5.975 6.100 170,867 +0.02(+0.41%)
May 22, 2018 6.350 6.500 6.050 6.075 225,920 -0.17(-2.80%)
May 21, 2018 6.500 6.525 5.850 6.250 368,714 -0.15(-2.34%)
May 18, 2018 6.100 6.532 6.100 6.400 303,708 +0.30(+4.92%)
May 17, 2018 6.050 6.288 6.050 6.100 263,172 +0.10(+1.67%)
May 16, 2018 5.700 6.250 5.650 6.000 875,399 +0.30(+5.26%)
May 15, 2018 5.900 5.900 5.650 5.700 261,647 -0.20(-3.39%)
May 14, 2018 5.750 5.950 5.700 5.900 253,829 +0.20(+3.51%)
May 11, 2018 5.650 5.800 5.550 5.700 553,848 +0.05(+0.88%)
May 10, 2018 5.600 5.700 5.550 5.650 260,937 +0.05(+0.89%)
May 09, 2018 5.550 5.950 5.500 5.600 273,012 +0.15(+2.75%)
May 08, 2018 5.550 5.600 5.250 5.450 277,597 -0.10(-1.80%)
May 07, 2018 5.700 5.800 5.425 5.550 199,329 -0.05(-0.89%)
May 04, 2018 5.400 5.625 5.350 5.600 165,747 +0.20(+3.70%)
May 03, 2018 5.550 5.700 5.355 5.400 72,796 -0.15(-2.70%)
May 02, 2018 5.450 5.700 5.400 5.550 157,288 +0.10(+1.83%)
May 01, 2018 5.450 5.550 5.299 5.450 117,785 +0.00(+0.00%)
Apr 30, 2018 5.600 5.650 5.350 5.450 168,272 -0.15(-2.68%)
Apr 27, 2018 5.750 5.875 5.550 5.600 78,213 -0.10(-1.75%)
Apr 26, 2018 5.500 5.800 5.500 5.700 109,246 +0.20(+3.64%)
Apr 25, 2018 5.500 5.650 5.300 5.500 96,057 +0.00(+0.00%)
Apr 24, 2018 5.700 5.700 5.250 5.500 254,412 -0.05(-0.90%)
Apr 23, 2018 5.600 5.700 5.500 5.550 133,040 -0.10(-1.77%)
Apr 20, 2018 5.800 5.850 5.500 5.650 197,078 -0.15(-2.59%)
Apr 19, 2018 5.900 5.975 5.722 5.800 293,369 -0.10(-1.69%)
Apr 18, 2018 6.000 6.200 5.750 5.900 172,117 +0.10(+1.72%)
Apr 17, 2018 5.800 5.900 5.750 5.800 157,035 +0.05(+0.87%)
Apr 16, 2018 5.950 5.950 5.700 5.750 86,150 -0.15(-2.54%)
Apr 13, 2018 5.900 6.000 5.700 5.900 169,190 +0.10(+1.72%)
Apr 12, 2018 6.150 6.400 5.800 5.800 211,428 -0.30(-4.92%)
Apr 11, 2018 5.950 6.200 5.800 6.100 112,099 +0.15(+2.52%)
Apr 10, 2018 5.800 6.150 5.700 5.950 190,063 +0.20(+3.48%)
Apr 09, 2018 6.000 6.000 5.650 5.750 145,826 -0.20(-3.36%)
Apr 06, 2018 5.950 245,923 -0.50(-7.75%)
Apr 05, 2018 6.350 6.600 6.100 6.450 233,778 +0.10(+1.57%)
Apr 04, 2018 6.650 6.850 6.250 6.350 219,141 -0.30(-4.51%)
Apr 03, 2018 7.050 7.050 6.650 6.650 194,992 -0.35(-5.00%)
Apr 02, 2018 6.850 7.050 6.750 7.000 161,819 +0.20(+2.94%)
Mar 29, 2018 6.800 6.800 6.800 0 +0.25(+3.82%)
Mar 28, 2018 6.750 7.100 6.500 6.550 428,481 -0.15(-2.24%)
Mar 27, 2018 6.450 7.295 6.250 6.700 402,887 +0.25(+3.88%)
Mar 26, 2018 5.850 6.600 5.772 6.450 256,464 +0.65(+11.21%)
Mar 23, 2018 5.800 6.050 5.700 5.800 197,515 +0.00(+0.00%)
Mar 22, 2018 5.900 6.150 5.600 5.800 134,325 -0.15(-2.52%)
Mar 21, 2018 5.900 6.200 5.800 5.950 151,751 +0.00(+0.00%)
Mar 20, 2018 6.000 6.050 5.750 5.950 125,712 +0.00(+0.00%)
Mar 19, 2018 5.900 6.250 5.750 5.950 249,264 +0.00(+0.00%)
Mar 16, 2018 5.550 5.950 5.405 5.950 162,924 +0.45(+8.18%)
Mar 15, 2018 5.400 5.600 5.250 5.500 95,537 +0.08(+1.38%)
Mar 14, 2018 6.000 6.000 5.015 5.425 158,803 -0.17(-3.12%)
Mar 13, 2018 5.700 5.900 5.550 5.600 85,679 -0.20(-3.45%)
Mar 12, 2018 5.850 5.900 5.600 5.800 93,398 -0.10(-1.69%)
Mar 09, 2018 5.800 6.000 5.700 5.900 117,487 +0.10(+1.72%)
Mar 08, 2018 5.500 5.800 5.400 5.800 149,678 +0.30(+5.45%)
Mar 07, 2018 5.600 5.300 5.500 107,956 -0.05(-0.90%)
Mar 06, 2018 5.150 5.600 4.750 5.550 187,721 +0.45(+8.82%)
Mar 05, 2018 5.050 5.100 5.000 5.100 66,281 +0.00(+0.00%)
Mar 02, 2018 5.400 5.400 4.900 5.100 238,581 -0.35(-6.42%)
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.