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 (%)
Oct 30, 2015 8.480 8.480 7.550 7.770 608,330 -0.72(-8.48%)
Oct 29, 2015 8.950 9.880 8.300 8.490 1,369,737 -0.57(-6.29%)
Oct 28, 2015 7.860 9.250 7.490 9.060 1,627,281 +1.51(+20.00%)
Oct 27, 2015 6.910 7.870 6.851 7.550 738,043 +0.31(+4.28%)
Oct 26, 2015 6.540 7.720 6.440 7.240 1,097,508 +0.37(+5.39%)
Oct 23, 2015 5.610 7.400 5.610 6.870 1,279,473 +1.36(+24.68%)
Oct 22, 2015 5.860 6.000 5.440 5.510 143,474 -0.33(-5.65%)
Oct 21, 2015 6.050 6.174 5.400 5.840 336,750 -0.19(-3.15%)
Oct 20, 2015 6.170 6.450 5.949 6.030 363,937 -0.23(-3.67%)
Oct 19, 2015 6.680 6.980 6.200 6.260 817,883 -0.53(-7.81%)
Oct 16, 2015 6.210 7.200 5.980 6.790 1,753,912 +0.28(+4.30%)
Oct 15, 2015 5.730 7.890 5.540 6.510 5,022,597 +0.76(+13.22%)
Oct 14, 2015 5.270 5.980 5.200 5.750 1,298,021 +0.60(+11.65%)
Oct 13, 2015 4.570 5.470 4.530 5.150 1,762,747 +0.56(+12.20%)
Oct 12, 2015 4.550 4.600 4.480 4.590 115,559 +0.02(+0.44%)
Oct 09, 2015 4.630 4.721 4.406 4.570 215,886 -0.05(-1.08%)
Oct 08, 2015 4.460 4.625 4.181 4.620 251,863 +0.11(+2.44%)
Oct 07, 2015 4.050 4.520 3.960 4.510 353,544 +0.47(+11.63%)
Oct 06, 2015 3.950 4.060 3.760 4.040 184,983 +0.07(+1.76%)
Oct 05, 2015 4.050 4.300 3.830 3.970 301,156 -0.03(-0.75%)
Oct 02, 2015 4.100 4.100 3.892 4.000 179,757 -0.08(-1.96%)
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.