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, 2015 13.01 16.27 13.01 16.22 424,117 +2.49(+18.14%)
Jul 30, 2015 14.00 14.02 13.27 13.73 381,022 -0.28(-2.00%)
Jul 29, 2015 13.73 14.62 13.03 14.01 358,741 +0.02(+0.14%)
Jul 28, 2015 14.04 14.17 12.59 13.99 214,982 +0.03(+0.21%)
Jul 27, 2015 13.39 14.39 13.39 13.96 250,247 +0.22(+1.60%)
Jul 24, 2015 16.84 16.99 12.65 13.74 508,307 -3.34(-19.56%)
Jul 23, 2015 17.42 18.23 16.40 17.08 295,135 -0.22(-1.27%)
Jul 22, 2015 19.00 19.00 16.11 17.30 374,755 -1.72(-9.04%)
Jul 21, 2015 19.84 19.84 18.60 19.02 436,274 -0.90(-4.52%)
Jul 20, 2015 22.68 23.60 18.45 19.92 619,117 -2.68(-11.86%)
Jul 17, 2015 23.27 23.55 22.40 22.60 158,312 -0.73(-3.13%)
Jul 16, 2015 23.82 24.04 22.15 23.33 164,667 +0.23(+1.00%)
Jul 15, 2015 26.71 27.72 22.64 23.10 392,796 -3.61(-13.52%)
Jul 14, 2015 25.15 28.00 24.46 26.71 340,695 +1.60(+6.37%)
Jul 13, 2015 25.53 26.38 24.20 25.11 178,639 -0.71(-2.75%)
Jul 10, 2015 25.05 26.44 24.47 25.82 363,140 +1.34(+5.47%)
Jul 09, 2015 23.03 24.99 23.02 24.48 138,545 +1.76(+7.75%)
Jul 08, 2015 24.95 25.25 21.27 22.72 274,386 -1.17(-4.90%)
Jul 07, 2015 23.66 23.94 22.61 23.89 87,601 +0.36(+1.53%)
Jul 06, 2015 21.17 24.41 21.17 23.53 147,869 +2.44(+11.57%)
Jul 02, 2015 21.82 21.09 21.09 21.09 137,800 -0.78(-3.57%)
Jul 01, 2015 21.15 23.55 20.81 21.87 106,690 +0.77(+3.65%)
Jun 30, 2015 20.27 21.59 20.05 21.10 72,027 +1.09(+5.45%)
Jun 29, 2015 19.81 20.58 19.01 20.01 133,375 -0.13(-0.65%)
Jun 26, 2015 20.74 20.77 19.13 20.14 1,581,352 -0.41(-2.00%)
Jun 25, 2015 22.20 22.32 20.12 20.55 99,393 -1.27(-5.82%)
Jun 24, 2015 23.60 23.60 21.68 21.82 57,899 -0.89(-3.92%)
Jun 23, 2015 21.94 23.02 21.68 22.71 89,313 +0.73(+3.32%)
Jun 22, 2015 21.74 21.99 21.16 21.98 80,255 +0.48(+2.23%)
Jun 19, 2015 21.50 21.79 21.27 21.50 68,457 +0.09(+0.42%)
Jun 18, 2015 21.34 21.68 21.15 21.41 82,652 +0.26(+1.23%)
Jun 17, 2015 21.55 22.17 20.83 21.15 96,663 -0.46(-2.13%)
Jun 16, 2015 22.40 22.46 20.99 21.61 112,776 -0.86(-3.83%)
Jun 15, 2015 23.11 23.41 21.66 22.47 96,401 -0.80(-3.44%)
Jun 12, 2015 23.84 24.60 22.78 23.27 74,997 -0.73(-3.04%)
Jun 11, 2015 24.01 24.55 23.67 24.00 80,472 -0.06(-0.25%)
Jun 10, 2015 23.80 24.28 23.52 24.06 182,782 +0.40(+1.69%)
Jun 09, 2015 23.19 23.67 22.67 23.66 54,266 +0.61(+2.65%)
Jun 08, 2015 22.67 23.19 22.50 23.05 33,534 +0.26(+1.14%)
Jun 05, 2015 22.31 23.27 22.31 22.79 130,580 +0.42(+1.88%)
Jun 04, 2015 22.34 23.60 21.95 22.37 203,926 -0.11(-0.49%)
Jun 03, 2015 21.46 22.71 21.04 22.48 101,369 +0.99(+4.61%)
Jun 02, 2015 21.77 21.96 21.34 21.49 68,877 -0.22(-1.01%)
Jun 01, 2015 21.80 22.21 21.08 21.71 130,051 +0.01(+0.05%)
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%)
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.