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 (%)
Mar 31, 2016 9.130 9.540 8.955 9.070 95,214 -0.09(-0.98%)
Mar 30, 2016 9.010 9.300 8.920 9.160 128,791 +0.27(+3.04%)
Mar 29, 2016 8.730 9.110 8.210 8.890 83,197 +0.18(+2.07%)
Mar 28, 2016 8.800 8.990 8.375 8.710 28,369 -0.03(-0.34%)
Mar 24, 2016 8.690 8.740 8.740 8.740 19,500 +0.01(+0.11%)
Mar 23, 2016 9.160 9.200 8.580 8.730 63,111 -0.51(-5.52%)
Mar 22, 2016 9.200 9.430 9.080 9.240 43,620 -0.03(-0.32%)
Mar 21, 2016 9.150 9.730 9.150 9.270 113,378 +0.12(+1.31%)
Mar 18, 2016 8.580 9.300 8.400 9.150 541,238 +0.63(+7.39%)
Mar 17, 2016 8.510 8.580 8.300 8.520 48,073 -0.02(-0.23%)
Mar 16, 2016 8.500 8.800 8.320 8.540 85,195 -0.02(-0.23%)
Mar 15, 2016 8.950 8.950 8.422 8.560 100,619 -0.37(-4.14%)
Mar 14, 2016 8.750 9.200 8.740 8.930 61,757 +0.24(+2.76%)
Mar 11, 2016 8.750 8.950 8.490 8.690 161,718 +0.09(+1.05%)
Mar 10, 2016 8.850 9.060 8.280 8.600 590,945 -0.19(-2.16%)
Mar 09, 2016 9.610 9.610 8.450 8.790 193,087 +0.02(+0.23%)
Mar 08, 2016 9.340 9.380 8.770 8.770 91,890 -0.47(-5.09%)
Mar 07, 2016 8.900 9.580 8.650 9.240 89,097 +0.22(+2.44%)
Mar 04, 2016 8.700 8.950 8.577 9.020 166,091 +0.33(+3.80%)
Mar 03, 2016 8.650 8.870 7.888 8.690 66,712 +0.00(+0.00%)
Mar 02, 2016 8.390 8.900 7.905 8.690 107,053 +0.28(+3.33%)
Mar 01, 2016 8.330 8.410 8.110 8.410 89,775 +0.11(+1.33%)
Feb 29, 2016 8.360 8.570 8.150 8.300 126,199 -0.07(-0.84%)
Feb 26, 2016 8.240 8.690 8.090 8.370 78,193 +0.26(+3.21%)
Feb 25, 2016 7.940 8.140 7.940 8.110 54,263 +0.26(+3.31%)
Feb 24, 2016 7.950 8.030 7.570 7.850 82,182 -0.12(-1.51%)
Feb 23, 2016 8.340 8.420 7.810 7.970 67,334 -0.37(-4.44%)
Feb 22, 2016 8.010 8.500 7.678 8.340 350,686 +0.37(+4.64%)
Feb 19, 2016 7.750 8.095 7.600 7.970 83,102 +0.22(+2.84%)
Feb 18, 2016 8.080 8.200 7.680 7.750 68,724 -0.30(-3.73%)
Feb 17, 2016 8.000 8.120 7.490 8.050 132,144 +0.08(+1.00%)
Feb 16, 2016 8.010 8.185 7.750 7.970 180,150 +0.08(+1.01%)
Feb 12, 2016 7.680 7.890 7.890 7.890 311,300 +0.40(+5.34%)
Feb 11, 2016 7.650 7.780 6.800 7.490 175,601 -0.33(-4.22%)
Feb 10, 2016 8.690 8.700 7.780 7.820 164,283 -0.83(-9.60%)
Feb 09, 2016 8.700 8.700 8.320 8.650 115,358 -0.24(-2.70%)
Feb 08, 2016 9.000 9.000 7.850 8.890 126,095 -0.26(-2.84%)
Feb 05, 2016 9.190 9.620 9.080 9.150 108,644 -0.05(-0.54%)
Feb 04, 2016 8.950 9.570 8.860 9.200 74,941 +0.29(+3.25%)
Feb 03, 2016 9.030 9.040 8.480 8.910 93,568 +0.04(+0.45%)
Feb 02, 2016 8.810 8.940 8.510 8.870 111,858 -0.10(-1.11%)
Feb 01, 2016 9.120 9.200 8.650 8.970 84,101 -0.18(-1.97%)
Jan 29, 2016 8.660 9.230 8.250 9.150 153,632 +0.55(+6.40%)
Jan 28, 2016 8.990 9.030 8.400 8.600 173,409 -0.16(-1.83%)
Jan 27, 2016 8.830 9.020 8.600 8.760 143,780 -0.04(-0.45%)
Jan 26, 2016 8.820 8.900 8.470 8.800 96,166 +0.13(+1.50%)
Jan 25, 2016 8.550 8.950 8.500 8.670 160,635 +0.10(+1.17%)
Jan 22, 2016 8.510 8.820 8.310 8.570 205,853 +0.31(+3.75%)
Jan 21, 2016 8.200 8.500 7.910 8.260 162,924 +0.08(+0.98%)
Jan 20, 2016 8.220 8.440 8.035 8.180 312,197 -0.22(-2.62%)
Jan 19, 2016 8.590 8.899 8.080 8.400 247,890 -0.27(-3.11%)
Jan 15, 2016 8.360 8.670 8.670 8.670 210,900 +0.03(+0.35%)
Jan 14, 2016 8.310 8.850 7.980 8.640 167,282 +0.24(+2.86%)
Jan 13, 2016 8.900 9.130 8.265 8.400 144,496 -0.48(-5.41%)
Jan 12, 2016 8.550 9.090 8.150 8.880 212,540 +0.26(+3.02%)
Jan 11, 2016 8.920 8.935 8.100 8.620 232,111 -0.24(-2.71%)
Jan 08, 2016 9.030 9.559 8.800 8.860 226,982 -0.11(-1.23%)
Jan 07, 2016 9.400 9.400 8.790 8.970 282,381 -0.64(-6.66%)
Jan 06, 2016 10.07 10.07 9.400 9.610 376,817 -0.59(-5.78%)
Jan 05, 2016 10.52 10.64 10.05 10.20 234,505 -0.33(-3.13%)
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.