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, 2017 4.100 4.200 4.000 4.000 150,170 -0.10(-2.44%)
Mar 30, 2017 4.050 4.250 4.000 4.100 123,881 +0.05(+1.23%)
Mar 29, 2017 4.150 4.300 3.800 4.050 205,241 -0.05(-1.22%)
Mar 28, 2017 4.050 4.250 3.900 4.100 221,172 +0.15(+3.80%)
Mar 27, 2017 3.950 4.000 3.700 3.950 161,972 +0.10(+2.60%)
Mar 24, 2017 4.000 4.000 3.700 3.850 178,875 -0.15(-3.75%)
Mar 23, 2017 3.850 4.000 3.800 4.000 160,964 +0.10(+2.56%)
Mar 22, 2017 4.000 4.050 3.750 3.900 992,466 -0.35(-8.24%)
Mar 21, 2017 4.600 4.600 4.200 4.250 32,407 -0.30(-6.59%)
Mar 20, 2017 4.600 4.750 4.450 4.550 21,052 -0.05(-1.09%)
Mar 17, 2017 4.500 4.700 4.500 4.600 74,971 +0.10(+2.22%)
Mar 16, 2017 4.500 4.500 4.300 4.500 19,592 +0.00(+0.00%)
Mar 15, 2017 4.400 4.500 4.350 4.500 13,244 +0.10(+2.27%)
Mar 14, 2017 4.450 4.450 4.275 4.400 13,844 -0.05(-1.12%)
Mar 13, 2017 4.300 4.600 4.300 4.450 19,272 +0.10(+2.30%)
Mar 10, 2017 4.350 4.450 4.150 4.350 19,493 +0.05(+1.16%)
Mar 09, 2017 4.250 4.350 4.100 4.300 32,158 +0.05(+1.18%)
Mar 08, 2017 4.350 4.350 4.250 4.250 41,415 -0.10(-2.30%)
Mar 07, 2017 4.300 4.450 4.300 4.350 37,388 +0.05(+1.16%)
Mar 06, 2017 4.350 4.500 4.300 4.300 26,439 -0.05(-1.15%)
Mar 03, 2017 4.500 4.500 4.300 4.350 20,576 -0.10(-2.25%)
Mar 02, 2017 4.750 4.800 4.350 4.450 35,456 -0.35(-7.29%)
Mar 01, 2017 4.750 4.900 4.700 4.800 20,711 +0.15(+3.23%)
Feb 28, 2017 4.750 4.750 4.650 4.650 37,302 -0.15(-3.12%)
Feb 27, 2017 4.650 5.000 4.650 4.800 40,796 +0.20(+4.35%)
Feb 24, 2017 4.600 4.700 4.525 4.600 15,376 +0.00(+0.00%)
Feb 23, 2017 4.600 4.650 4.550 4.600 19,504 -0.05(-1.08%)
Feb 22, 2017 4.500 4.700 4.500 4.650 22,413 +0.00(+0.00%)
Feb 21, 2017 4.600 4.650 4.450 4.650 50,471 +0.05(+1.09%)
Feb 17, 2017 4.600 4.600 4.600 0 +0.10(+2.22%)
Feb 16, 2017 4.550 4.650 4.400 4.500 19,727 -0.05(-1.10%)
Feb 15, 2017 4.500 4.600 4.500 4.550 8,329 +0.00(+0.00%)
Feb 14, 2017 4.450 4.625 4.450 4.550 26,382 +0.05(+1.11%)
Feb 13, 2017 4.450 4.550 4.100 4.500 51,629 +0.15(+3.45%)
Feb 10, 2017 4.550 4.600 4.300 4.350 53,833 -0.20(-4.40%)
Feb 09, 2017 4.500 4.650 4.500 4.550 24,198 +0.05(+1.11%)
Feb 08, 2017 4.750 4.750 4.500 4.500 35,173 -0.30(-6.25%)
Feb 07, 2017 4.750 4.850 4.600 4.800 42,428 +0.15(+3.23%)
Feb 06, 2017 4.800 4.800 4.650 4.650 13,846 -0.15(-3.12%)
Feb 03, 2017 4.900 4.900 4.700 4.800 22,640 +0.00(+0.00%)
Feb 02, 2017 5.000 5.000 4.800 4.800 10,931 -0.15(-3.03%)
Feb 01, 2017 5.100 5.100 4.850 4.950 30,428 +0.00(+0.00%)
Jan 31, 2017 4.950 5.100 4.750 4.950 48,949 -0.10(-1.98%)
Jan 30, 2017 5.050 5.150 4.950 5.050 30,502 +0.00(+0.00%)
Jan 27, 2017 4.850 5.200 4.850 5.050 16,817 +0.00(+0.00%)
Jan 26, 2017 5.200 5.250 4.855 5.050 50,940 -0.15(-2.88%)
Jan 25, 2017 4.900 5.200 4.900 5.200 144,452 +0.35(+7.22%)
Jan 24, 2017 4.700 4.900 4.650 4.850 29,402 +0.15(+3.19%)
Jan 23, 2017 4.600 4.800 4.600 4.700 25,322 +0.05(+1.08%)
Jan 20, 2017 4.650 4.750 4.600 4.650 25,566 +0.00(+0.00%)
Jan 19, 2017 4.700 4.750 4.600 4.650 26,078 -0.05(-1.06%)
Jan 18, 2017 4.900 4.950 4.650 4.700 14,527 -0.15(-3.09%)
Jan 17, 2017 4.950 4.950 4.750 4.850 35,777 -0.10(-2.02%)
Jan 13, 2017 4.950 4.950 4.950 0 +0.15(+3.13%)
Jan 12, 2017 4.550 4.900 4.550 4.800 34,609 +0.15(+3.23%)
Jan 11, 2017 4.700 4.850 4.450 4.650 31,109 -0.05(-1.06%)
Jan 10, 2017 5.239 5.239 4.600 4.700 59,069 -0.25(-5.05%)
Jan 09, 2017 5.100 5.150 4.900 4.950 20,259 -0.10(-1.98%)
Jan 06, 2017 5.350 5.400 5.000 5.050 50,125 -0.25(-4.72%)
Jan 05, 2017 4.800 5.350 4.650 5.300 76,301 +0.55(+11.58%)
Jan 04, 2017 4.500 4.800 4.350 4.750 64,357 +0.25(+5.56%)
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.