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 29, 2015 21.63 22.00 21.25 21.70 105,611 +0.10(+0.46%)
May 28, 2015 21.35 21.86 21.08 21.60 94,963 -0.11(-0.51%)
May 27, 2015 21.28 22.16 20.75 21.71 210,722 +0.56(+2.65%)
May 26, 2015 21.92 21.95 20.76 21.15 250,207 -0.84(-3.82%)
May 22, 2015 21.05 21.99 21.99 21.99 143,300 +0.95(+4.52%)
May 21, 2015 21.70 22.18 20.76 21.04 161,570 -0.77(-3.53%)
May 20, 2015 22.29 22.40 21.61 21.81 142,716 -0.33(-1.49%)
May 19, 2015 22.32 22.64 21.83 22.14 203,537 -0.09(-0.40%)
May 18, 2015 22.33 22.68 22.04 22.23 240,596 -0.37(-1.64%)
May 15, 2015 23.38 23.60 22.19 22.60 250,733 -0.90(-3.83%)
May 14, 2015 23.00 25.35 22.66 23.50 267,419 +0.77(+3.39%)
May 13, 2015 23.70 24.34 22.50 22.73 261,895 -1.77(-7.22%)
May 12, 2015 24.07 24.71 23.54 24.50 72,699 +0.43(+1.79%)
May 11, 2015 24.35 24.59 23.66 24.07 73,814 -0.39(-1.59%)
May 08, 2015 24.24 24.67 23.58 24.46 48,851 +0.54(+2.26%)
May 07, 2015 24.08 24.27 23.27 23.92 70,821 +0.29(+1.23%)
May 06, 2015 24.28 24.79 23.38 23.63 345,014 -0.67(-2.76%)
May 05, 2015 24.43 24.49 23.21 24.30 125,948 -0.21(-0.86%)
May 04, 2015 23.95 25.14 23.95 24.51 67,675 +0.03(+0.12%)
May 01, 2015 24.22 24.89 23.77 24.48 51,323 +0.17(+0.70%)
Apr 30, 2015 26.65 26.89 24.15 24.31 86,687 -2.61(-9.70%)
Apr 29, 2015 27.60 27.80 26.45 26.92 100,446 -0.81(-2.92%)
Apr 28, 2015 28.55 28.55 27.01 27.73 113,207 -0.92(-3.21%)
Apr 27, 2015 29.67 29.67 27.51 28.65 136,207 -0.72(-2.45%)
Apr 24, 2015 29.18 29.51 28.31 29.37 78,532 +0.19(+0.65%)
Apr 23, 2015 28.21 29.20 27.70 29.18 80,976 +0.97(+3.44%)
Apr 22, 2015 27.62 28.59 27.08 28.21 87,193 +0.59(+2.14%)
Apr 21, 2015 27.28 27.67 26.81 27.62 57,118 +0.39(+1.43%)
Apr 20, 2015 26.97 27.25 25.29 27.23 86,128 +0.40(+1.49%)
Apr 17, 2015 27.19 27.64 26.09 26.83 68,739 -0.70(-2.54%)
Apr 16, 2015 27.01 28.00 27.01 27.53 78,615 +0.42(+1.55%)
Apr 15, 2015 27.88 27.88 26.82 27.11 40,029 -0.75(-2.69%)
Apr 14, 2015 26.60 28.25 26.32 27.86 82,650 +1.38(+5.21%)
Apr 13, 2015 25.78 26.51 25.00 26.48 81,717 +0.79(+3.08%)
Apr 10, 2015 26.25 26.25 25.33 25.69 58,999 -0.46(-1.76%)
Apr 09, 2015 25.70 26.20 24.63 26.15 74,091 +0.47(+1.83%)
Apr 08, 2015 24.46 26.20 24.46 25.68 58,685 +1.17(+4.77%)
Apr 07, 2015 24.95 25.07 24.18 24.51 43,995 +0.43(+1.79%)
Apr 06, 2015 23.94 24.98 23.65 24.08 26,074 +0.04(+0.17%)
Apr 02, 2015 23.91 24.04 24.04 24.04 55,200 +0.03(+0.12%)
Apr 01, 2015 25.31 25.59 23.74 24.01 96,266 -1.00(-4.00%)
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.