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 31, 2016 8.360 8.380 8.060 8.130 103,056 -0.17(-2.05%)
May 27, 2016 8.100 8.300 8.300 8.300 30,100 +0.20(+2.47%)
May 26, 2016 8.260 8.260 8.010 8.100 43,207 -0.16(-1.94%)
May 25, 2016 8.180 8.290 8.170 8.260 121,916 +0.09(+1.10%)
May 24, 2016 8.270 8.300 8.050 8.170 71,275 +0.01(+0.12%)
May 23, 2016 8.140 8.270 8.130 8.160 24,937 -0.04(-0.49%)
May 20, 2016 8.210 8.225 8.010 8.200 43,115 +0.03(+0.37%)
May 19, 2016 8.080 8.210 7.900 8.170 196,287 -0.10(-1.21%)
May 18, 2016 8.180 8.480 8.070 8.270 30,367 +0.04(+0.49%)
May 17, 2016 8.400 8.630 8.200 8.230 50,907 -0.14(-1.67%)
May 16, 2016 8.270 8.580 8.270 8.370 42,761 +0.09(+1.09%)
May 13, 2016 8.340 8.400 8.250 8.280 45,068 -0.05(-0.60%)
May 12, 2016 9.210 9.210 8.280 8.330 151,862 -0.83(-9.06%)
May 11, 2016 8.620 9.250 8.420 9.160 74,243 +0.53(+6.14%)
May 10, 2016 8.480 8.650 8.180 8.630 54,716 +0.31(+3.73%)
May 09, 2016 8.300 8.510 8.130 8.320 36,000 +0.01(+0.12%)
May 06, 2016 8.280 8.390 8.070 8.310 33,442 -0.02(-0.24%)
May 05, 2016 8.330 8.440 8.170 8.330 30,949 +0.13(+1.59%)
May 04, 2016 8.210 8.400 8.140 8.200 28,453 -0.06(-0.73%)
May 03, 2016 8.310 8.420 8.060 8.260 47,980 -0.18(-2.13%)
May 02, 2016 8.660 8.660 8.190 8.440 47,131 -0.13(-1.52%)
Apr 29, 2016 8.820 8.970 8.510 8.570 84,271 -0.31(-3.49%)
Apr 28, 2016 8.890 9.120 8.770 8.880 50,362 -0.01(-0.11%)
Apr 27, 2016 9.110 9.110 8.820 8.890 30,955 -0.23(-2.52%)
Apr 26, 2016 9.210 9.210 9.015 9.120 46,896 -0.08(-0.87%)
Apr 25, 2016 9.190 9.240 9.070 9.200 34,156 -0.01(-0.11%)
Apr 22, 2016 9.230 9.250 8.940 9.210 90,421 +0.02(+0.22%)
Apr 21, 2016 9.170 9.290 9.110 9.190 120,170 +0.02(+0.22%)
Apr 20, 2016 8.870 9.299 8.860 9.170 40,458 +0.03(+0.33%)
Apr 19, 2016 9.060 9.250 8.950 9.140 90,399 +0.07(+0.77%)
Apr 18, 2016 9.010 9.285 9.010 9.070 56,814 -0.02(-0.22%)
Apr 15, 2016 9.160 9.250 9.020 9.090 105,682 -0.13(-1.41%)
Apr 14, 2016 8.950 9.300 8.850 9.220 31,991 +0.24(+2.67%)
Apr 13, 2016 8.790 9.170 8.620 8.980 64,897 +0.23(+2.63%)
Apr 12, 2016 8.650 8.870 8.440 8.750 52,748 +0.09(+1.04%)
Apr 11, 2016 8.930 8.930 8.480 8.660 55,981 -0.16(-1.81%)
Apr 08, 2016 9.330 9.330 8.630 8.820 131,950 -0.41(-4.44%)
Apr 07, 2016 9.270 9.330 9.010 9.230 160,554 -0.11(-1.18%)
Apr 06, 2016 9.010 9.548 8.970 9.340 129,201 +0.32(+3.55%)
Apr 05, 2016 9.220 9.480 8.890 9.020 59,658 -0.24(-2.59%)
Apr 04, 2016 9.400 9.710 9.250 9.260 113,775 -0.16(-1.70%)
Apr 01, 2016 8.990 9.470 8.990 9.420 52,189 +0.35(+3.86%)
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%)
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.