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 (%)
Nov 28, 2014 20.29 21.34 20.29 20.71 34,644 +0.48(+2.37%)
Nov 26, 2014 19.30 20.23 20.23 20.23 83,900 +0.54(+2.74%)
Nov 25, 2014 19.17 19.98 18.65 19.69 181,161 +0.54(+2.82%)
Nov 24, 2014 18.03 19.34 18.03 19.15 39,872 +0.62(+3.35%)
Nov 21, 2014 19.49 19.49 18.26 18.53 54,889 -0.59(-3.09%)
Nov 20, 2014 18.65 19.50 18.65 19.12 41,429 +0.21(+1.11%)
Nov 19, 2014 19.07 19.59 18.75 18.91 57,093 -0.66(-3.37%)
Nov 18, 2014 19.06 19.85 18.65 19.57 105,360 +0.54(+2.84%)
Nov 17, 2014 18.28 19.04 17.98 19.03 81,759 +0.27(+1.44%)
Nov 14, 2014 18.07 18.99 17.72 18.76 101,524 +0.94(+5.27%)
Nov 13, 2014 17.72 18.74 17.16 17.82 89,467 -0.04(-0.22%)
Nov 12, 2014 17.35 18.08 17.02 17.86 31,290 +1.00(+5.93%)
Nov 11, 2014 18.18 18.37 16.81 16.86 46,712 -1.27(-7.00%)
Nov 10, 2014 17.27 18.49 17.27 18.13 73,452 +0.99(+5.78%)
Nov 07, 2014 16.95 17.39 16.75 17.14 51,458 +0.22(+1.30%)
Nov 06, 2014 17.01 17.51 16.50 16.92 81,846 -0.13(-0.76%)
Nov 05, 2014 17.59 17.93 16.66 17.05 22,778 -0.35(-2.01%)
Nov 04, 2014 17.16 17.58 16.71 17.40 27,049 +0.05(+0.29%)
Nov 03, 2014 17.41 18.00 17.30 17.35 29,224 +0.09(+0.52%)
Oct 31, 2014 18.25 18.25 17.25 17.26 78,690 -0.78(-4.32%)
Oct 30, 2014 18.00 18.35 17.15 18.04 72,915 +0.15(+0.84%)
Oct 29, 2014 18.33 18.79 17.15 17.89 57,460 -0.39(-2.13%)
Oct 28, 2014 17.49 18.84 17.29 18.28 70,920 +0.78(+4.46%)
Oct 27, 2014 17.69 17.99 17.42 17.50 48,825 -0.49(-2.72%)
Oct 24, 2014 16.35 19.42 16.27 17.99 148,682 +1.58(+9.63%)
Oct 23, 2014 16.95 17.00 16.29 16.41 103,109 -0.43(-2.55%)
Oct 22, 2014 17.36 17.36 16.50 16.84 104,266 -0.01(-0.06%)
Oct 21, 2014 17.08 17.24 15.95 16.85 252,358 +0.61(+3.76%)
Oct 20, 2014 15.10 16.55 15.08 16.24 289,164 +1.19(+7.91%)
Oct 17, 2014 16.00 16.00 15.01 15.05 47,862 -0.55(-3.53%)
Oct 16, 2014 14.59 16.06 14.06 15.60 103,633 +0.58(+3.86%)
Oct 15, 2014 14.22 15.14 13.40 15.02 50,612 +0.18(+1.21%)
Oct 14, 2014 16.32 16.49 14.63 14.84 95,928 -1.16(-7.25%)
Oct 13, 2014 13.60 16.98 13.60 16.00 63,525 +2.42(+17.82%)
Oct 10, 2014 15.24 15.68 13.41 13.58 128,243 -1.60(-10.54%)
Oct 09, 2014 16.57 16.57 15.00 15.18 114,093 -0.79(-4.95%)
Oct 08, 2014 16.70 16.85 15.87 15.97 154,570 -0.78(-4.66%)
Oct 07, 2014 16.90 17.05 16.60 16.75 103,229 -0.29(-1.70%)
Oct 06, 2014 17.00 17.05 16.75 17.04 125,167 +0.16(+0.95%)
Oct 03, 2014 17.26 17.49 15.62 16.88 531,690 -1.14(-6.33%)
Oct 02, 2014 18.75 18.75 17.60 18.02 94,466 -0.94(-4.96%)
Oct 01, 2014 20.05 20.85 18.63 18.96 58,370 -1.45(-7.10%)
Sep 30, 2014 20.00 21.44 19.80 20.41 36,058 +0.33(+1.64%)
Sep 29, 2014 18.71 20.95 18.71 20.08 39,676 +0.91(+4.75%)
Sep 26, 2014 18.64 19.24 17.86 19.17 16,681 +0.72(+3.90%)
Sep 25, 2014 17.91 18.77 17.76 18.45 39,417 +0.52(+2.90%)
Sep 24, 2014 16.93 17.95 16.85 17.93 34,628 +0.88(+5.16%)
Sep 23, 2014 18.03 19.14 16.80 17.05 43,331 -1.22(-6.70%)
Sep 22, 2014 20.18 20.40 17.62 18.27 73,237 -1.84(-9.12%)
Sep 19, 2014 21.07 22.44 20.11 20.11 27,796 -1.01(-4.78%)
Sep 18, 2014 21.13 21.65 21.00 21.12 13,759 -0.24(-1.12%)
Sep 17, 2014 23.13 23.17 21.01 21.36 14,658 -0.45(-2.06%)
Sep 16, 2014 22.93 23.12 21.58 21.81 18,283 -0.92(-4.05%)
Sep 15, 2014 23.84 23.84 22.72 22.73 5,007 -0.52(-2.24%)
Sep 12, 2014 24.31 24.50 23.25 23.25 13,576 -0.86(-3.57%)
Sep 11, 2014 23.70 24.42 23.60 24.11 8,956 +0.22(+0.92%)
Sep 10, 2014 23.10 24.19 23.10 23.89 19,065 +0.88(+3.82%)
Sep 09, 2014 22.88 23.39 22.34 23.01 28,978 +0.23(+1.01%)
Sep 08, 2014 22.62 23.59 22.19 22.78 8,499 -0.10(-0.44%)
Sep 05, 2014 23.22 23.74 22.79 22.88 6,445 -0.43(-1.84%)
Sep 04, 2014 23.01 23.65 22.61 23.31 10,286 +0.25(+1.08%)
Sep 03, 2014 23.32 24.89 22.66 23.06 9,521 +0.12(+0.52%)
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.