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 (%)
Jan 30, 2015 21.03 21.20 19.73 19.74 30,207 -1.21(-5.78%)
Jan 29, 2015 19.18 21.04 19.01 20.95 78,339 +1.37(+7.00%)
Jan 28, 2015 21.32 21.40 19.45 19.58 93,979 -1.53(-7.25%)
Jan 27, 2015 21.59 21.89 20.81 21.11 25,821 -0.80(-3.65%)
Jan 26, 2015 21.68 22.48 21.56 21.91 31,989 +0.35(+1.62%)
Jan 23, 2015 20.96 21.98 20.96 21.56 23,679 +0.34(+1.60%)
Jan 22, 2015 21.84 22.07 20.23 21.22 65,198 -0.39(-1.80%)
Jan 21, 2015 22.90 22.90 21.35 21.61 46,662 -1.12(-4.93%)
Jan 20, 2015 22.15 23.12 21.64 22.73 50,712 +0.46(+2.07%)
Jan 16, 2015 21.82 22.40 21.61 22.27 45,158 +0.37(+1.69%)
Jan 15, 2015 23.07 23.40 21.50 21.90 66,900 -1.20(-5.19%)
Jan 14, 2015 21.61 23.48 21.61 23.10 63,359 +1.21(+5.53%)
Jan 13, 2015 21.99 22.48 21.19 21.89 60,703 -0.03(-0.14%)
Jan 12, 2015 23.02 23.03 21.71 21.92 48,702 -1.06(-4.61%)
Jan 09, 2015 22.93 23.34 22.65 22.98 94,701 -0.09(-0.39%)
Jan 08, 2015 21.87 23.09 20.73 23.07 109,615 +1.34(+6.17%)
Jan 07, 2015 22.15 22.15 20.22 21.73 80,385 -0.19(-0.87%)
Jan 06, 2015 24.37 24.37 21.77 21.92 91,575 -1.97(-8.25%)
Jan 05, 2015 24.52 25.31 23.57 23.89 69,133 -0.90(-3.63%)
Jan 02, 2015 25.17 25.20 24.24 24.79 27,470 -0.14(-0.56%)
Dec 31, 2014 25.57 24.93 24.93 24.93 74,900 -0.50(-1.97%)
Dec 30, 2014 25.49 25.66 24.79 25.43 50,303 +0.02(+0.08%)
Dec 29, 2014 25.72 25.72 25.03 25.41 23,634 -0.08(-0.31%)
Dec 26, 2014 25.29 25.94 24.05 25.49 42,375 +0.43(+1.72%)
Dec 24, 2014 25.58 25.06 25.06 25.06 27,000 -0.17(-0.67%)
Dec 23, 2014 25.18 25.88 24.80 25.23 51,178 +0.04(+0.16%)
Dec 22, 2014 25.43 26.90 24.53 25.19 118,855 -0.22(-0.87%)
Dec 19, 2014 24.68 25.75 24.37 25.41 282,430 +0.67(+2.71%)
Dec 18, 2014 24.50 25.94 23.51 24.74 151,677 +0.20(+0.81%)
Dec 17, 2014 22.55 24.90 21.53 24.54 133,330 +2.69(+12.31%)
Dec 16, 2014 21.76 22.36 20.75 21.85 65,649 -0.15(-0.68%)
Dec 15, 2014 20.79 22.52 20.64 22.00 131,583 +1.28(+6.18%)
Dec 12, 2014 20.15 21.10 20.15 20.72 89,680 +0.02(+0.10%)
Dec 11, 2014 20.50 21.01 19.77 20.70 83,637 +0.83(+4.18%)
Dec 10, 2014 20.94 21.25 19.63 19.87 83,686 -0.92(-4.43%)
Dec 09, 2014 20.06 20.80 19.65 20.79 68,930 +0.66(+3.28%)
Dec 08, 2014 20.61 21.30 19.81 20.13 80,074 -0.52(-2.52%)
Dec 05, 2014 19.60 20.96 19.01 20.65 118,096 +0.80(+4.03%)
Dec 04, 2014 19.89 20.38 19.51 19.85 67,963 -0.63(-3.08%)
Dec 03, 2014 20.75 20.98 20.16 20.48 77,262 -0.26(-1.25%)
Dec 02, 2014 20.27 21.01 19.63 20.74 88,344 +0.22(+1.07%)
Dec 01, 2014 20.73 21.10 20.19 20.52 72,255 -0.19(-0.92%)
Nov 28, 2014 20.29 21.34 20.29 20.71 34,644 +0.48(+2.37%)
Nov 26, 2014 19.30 20.23 20.23 20.23 83,900 +0.54(+2.74%)
Nov 25, 2014 19.17 19.98 18.65 19.69 181,161 +0.54(+2.82%)
Nov 24, 2014 18.03 19.34 18.03 19.15 39,872 +0.62(+3.35%)
Nov 21, 2014 19.49 19.49 18.26 18.53 54,889 -0.59(-3.09%)
Nov 20, 2014 18.65 19.50 18.65 19.12 41,429 +0.21(+1.11%)
Nov 19, 2014 19.07 19.59 18.75 18.91 57,093 -0.66(-3.37%)
Nov 18, 2014 19.06 19.85 18.65 19.57 105,360 +0.54(+2.84%)
Nov 17, 2014 18.28 19.04 17.98 19.03 81,759 +0.27(+1.44%)
Nov 14, 2014 18.07 18.99 17.72 18.76 101,524 +0.94(+5.27%)
Nov 13, 2014 17.72 18.74 17.16 17.82 89,467 -0.04(-0.22%)
Nov 12, 2014 17.35 18.08 17.02 17.86 31,290 +1.00(+5.93%)
Nov 11, 2014 18.18 18.37 16.81 16.86 46,712 -1.27(-7.00%)
Nov 10, 2014 17.27 18.49 17.27 18.13 73,452 +0.99(+5.78%)
Nov 07, 2014 16.95 17.39 16.75 17.14 51,458 +0.22(+1.30%)
Nov 06, 2014 17.01 17.51 16.50 16.92 81,846 -0.13(-0.76%)
Nov 05, 2014 17.59 17.93 16.66 17.05 22,778 -0.35(-2.01%)
Nov 04, 2014 17.16 17.58 16.71 17.40 27,049 +0.05(+0.29%)
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.