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, 2015 25.38 25.48 24.67 25.01 51,499 -0.45(-1.77%)
Mar 30, 2015 25.79 26.48 24.80 25.46 68,411 -0.04(-0.16%)
Mar 27, 2015 25.76 26.94 25.04 25.50 44,075 -0.51(-1.96%)
Mar 26, 2015 24.72 26.16 23.96 26.01 79,829 +1.01(+4.04%)
Mar 25, 2015 26.50 26.50 24.79 25.00 65,684 -1.13(-4.32%)
Mar 24, 2015 24.70 26.51 24.53 26.13 67,720 +1.65(+6.74%)
Mar 23, 2015 24.49 24.80 23.59 24.48 67,566 -0.38(-1.53%)
Mar 20, 2015 27.41 27.50 24.31 24.86 206,293 -2.51(-9.17%)
Mar 19, 2015 27.18 27.74 26.46 27.37 60,688 +0.06(+0.22%)
Mar 18, 2015 27.97 28.25 27.13 27.31 116,902 -0.56(-2.01%)
Mar 17, 2015 27.62 28.93 27.62 27.87 30,976 -0.25(-0.89%)
Mar 16, 2015 27.17 28.18 26.73 28.12 75,565 +1.31(+4.89%)
Mar 13, 2015 27.43 27.43 26.09 26.81 37,169 -0.46(-1.69%)
Mar 12, 2015 26.37 27.34 25.52 27.27 59,476 +1.31(+5.05%)
Mar 11, 2015 24.99 26.64 24.75 25.96 69,389 +1.23(+4.97%)
Mar 10, 2015 24.23 25.50 24.16 24.73 50,324 +0.23(+0.94%)
Mar 09, 2015 24.02 24.55 23.50 24.50 62,467 +0.68(+2.85%)
Mar 06, 2015 23.52 24.08 23.14 23.82 76,683 +0.23(+0.97%)
Mar 05, 2015 22.94 24.17 22.79 23.59 54,697 +0.61(+2.65%)
Mar 04, 2015 22.31 23.08 22.51 22.98 43,244 +0.47(+2.09%)
Mar 03, 2015 22.23 22.57 22.06 22.51 45,167 +0.14(+0.63%)
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.