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 (%)
Jul 31, 2014 24.53 24.95 22.56 22.90 40,617 -1.91(-7.70%)
Jul 30, 2014 24.99 25.94 24.41 24.81 13,451 +0.15(+0.61%)
Jul 29, 2014 26.00 26.00 24.66 24.66 6,631 -1.05(-4.08%)
Jul 28, 2014 25.00 25.85 23.77 25.71 12,104 +0.76(+3.05%)
Jul 25, 2014 26.17 27.00 24.49 24.95 35,094 -0.84(-3.26%)
Jul 24, 2014 24.91 26.33 24.91 25.79 23,591 +0.78(+3.12%)
Jul 23, 2014 26.79 26.79 24.52 25.01 46,466 -1.70(-6.36%)
Jul 22, 2014 27.25 27.25 26.00 26.71 10,290 -0.56(-2.05%)
Jul 21, 2014 28.36 28.36 26.70 27.27 30,841 -0.44(-1.59%)
Jul 18, 2014 26.98 27.75 26.46 27.71 20,974 +0.56(+2.06%)
Jul 17, 2014 27.06 27.75 26.42 27.15 51,235 +0.15(+0.56%)
Jul 16, 2014 25.53 27.37 25.43 27.00 45,351 +1.66(+6.55%)
Jul 15, 2014 25.65 26.42 24.92 25.34 30,732 -0.31(-1.21%)
Jul 14, 2014 24.62 27.10 23.52 25.65 79,725 +2.13(+9.06%)
Jul 11, 2014 23.75 24.50 22.78 23.52 17,076 -0.36(-1.51%)
Jul 10, 2014 25.00 25.00 22.63 23.88 22,865 -1.29(-5.13%)
Jul 09, 2014 24.11 25.50 24.11 25.17 13,061 +0.97(+4.01%)
Jul 08, 2014 23.77 25.38 23.45 24.20 35,695 +0.10(+0.41%)
Jul 07, 2014 26.99 26.99 23.80 24.10 67,814 -3.12(-11.46%)
Jul 03, 2014 27.50 27.22 27.22 27.22 11,800 -0.03(-0.11%)
Jul 02, 2014 25.44 27.49 25.44 27.25 27,397 +1.51(+5.87%)
Jul 01, 2014 27.27 27.95 24.55 25.74 77,005 -1.50(-5.51%)
Jun 30, 2014 28.89 32.72 26.00 27.24 118,304 -0.91(-3.23%)
Jun 27, 2014 28.31 29.04 28.00 28.15 714,994 +0.32(+1.15%)
Jun 26, 2014 27.09 28.20 26.70 27.83 44,633 +0.33(+1.20%)
Jun 25, 2014 28.00 29.00 27.28 27.50 38,941 -0.72(-2.55%)
Jun 24, 2014 28.73 29.50 26.00 28.22 73,249 -0.88(-3.02%)
Jun 23, 2014 26.49 30.20 25.51 29.10 88,899 +2.77(+10.52%)
Jun 20, 2014 23.60 27.02 23.40 26.33 147,165 +2.84(+12.09%)
Jun 19, 2014 30.76 31.10 23.27 23.49 175,125 -7.03(-23.03%)
Jun 18, 2014 32.06 33.49 30.16 30.52 93,935 -1.89(-5.83%)
Jun 17, 2014 32.88 34.99 30.80 32.41 89,943 -0.90(-2.70%)
Jun 16, 2014 32.16 35.01 29.61 33.31 144,057 +1.17(+3.64%)
Jun 13, 2014 34.48 35.20 30.12 32.14 325,954 +0.03(+0.09%)
Jun 12, 2014 30.50 34.94 26.50 32.11 249,416 +3.45(+12.04%)
Jun 11, 2014 24.20 29.99 23.88 28.66 270,899 +4.91(+20.67%)
Jun 10, 2014 20.00 24.40 19.31 23.75 102,281 +5.42(+29.57%)
Jun 06, 2014 19.00 19.00 15.78 18.33 81,741 +0.63(+3.56%)
Jun 05, 2014 14.19 19.36 13.99 17.70 141,219 +3.69(+26.34%)
Jun 04, 2014 14.00 14.07 13.24 14.01 21,177 +0.04(+0.29%)
Jun 03, 2014 12.81 14.50 12.81 13.97 44,232 +1.27(+10.00%)
Jun 02, 2014 12.50 13.14 11.97 12.70 51,107 +0.70(+5.83%)
May 30, 2014 11.96 12.39 11.75 12.00 26,030 -0.03(-0.25%)
May 29, 2014 11.80 12.61 11.80 12.03 17,439 +0.32(+2.73%)
May 28, 2014 12.00 12.49 11.66 11.71 51,066 -0.33(-2.74%)
May 27, 2014 12.69 12.80 12.00 12.04 46,497 -0.51(-4.06%)
May 23, 2014 12.06 12.55 12.55 12.55 39,700 +0.05(+0.40%)
May 22, 2014 12.14 12.50 12.03 12.50 19,610 +0.29(+2.38%)
May 21, 2014 12.00 12.69 12.00 12.21 24,670 +0.07(+0.58%)
May 20, 2014 12.08 12.14 12.00 12.14 14,878 -0.03(-0.25%)
May 19, 2014 12.34 12.38 12.04 12.17 5,182 -0.21(-1.70%)
May 16, 2014 12.16 12.47 12.15 12.38 5,103 +0.20(+1.64%)
May 15, 2014 12.36 12.44 12.06 12.18 27,007 -0.29(-2.33%)
May 14, 2014 12.35 12.55 12.35 12.47 48,636 +0.08(+0.65%)
May 13, 2014 12.54 12.54 12.36 12.39 10,131 -0.10(-0.80%)
May 12, 2014 12.39 12.50 12.00 12.49 23,170 -0.01(-0.08%)
May 09, 2014 12.35 12.50 12.07 12.50 15,066 +0.16(+1.30%)
May 08, 2014 12.32 12.49 12.25 12.34 21,284 +0.06(+0.49%)
May 07, 2014 11.82 12.29 11.82 12.28 10,896 +0.48(+4.07%)
May 06, 2014 12.80 12.80 11.71 11.80 30,791 -0.30(-2.48%)
May 05, 2014 10.66 12.59 10.66 12.10 105,814 +0.89(+7.94%)
May 02, 2014 12.35 12.38 10.72 11.21 108,333 -1.14(-9.23%)
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.