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, 2015 25.38 25.48 24.67 25.01 51,499 -0.45(-1.77%)
Mar 30, 2015 25.79 26.48 24.80 25.46 68,411 -0.04(-0.16%)
Mar 27, 2015 25.76 26.94 25.04 25.50 44,075 -0.51(-1.96%)
Mar 26, 2015 24.72 26.16 23.96 26.01 79,829 +1.01(+4.04%)
Mar 25, 2015 26.50 26.50 24.79 25.00 65,684 -1.13(-4.32%)
Mar 24, 2015 24.70 26.51 24.53 26.13 67,720 +1.65(+6.74%)
Mar 23, 2015 24.49 24.80 23.59 24.48 67,566 -0.38(-1.53%)
Mar 20, 2015 27.41 27.50 24.31 24.86 206,293 -2.51(-9.17%)
Mar 19, 2015 27.18 27.74 26.46 27.37 60,688 +0.06(+0.22%)
Mar 18, 2015 27.97 28.25 27.13 27.31 116,902 -0.56(-2.01%)
Mar 17, 2015 27.62 28.93 27.62 27.87 30,976 -0.25(-0.89%)
Mar 16, 2015 27.17 28.18 26.73 28.12 75,565 +1.31(+4.89%)
Mar 13, 2015 27.43 27.43 26.09 26.81 37,169 -0.46(-1.69%)
Mar 12, 2015 26.37 27.34 25.52 27.27 59,476 +1.31(+5.05%)
Mar 11, 2015 24.99 26.64 24.75 25.96 69,389 +1.23(+4.97%)
Mar 10, 2015 24.23 25.50 24.16 24.73 50,324 +0.23(+0.94%)
Mar 09, 2015 24.02 24.55 23.50 24.50 62,467 +0.68(+2.85%)
Mar 06, 2015 23.52 24.08 23.14 23.82 76,683 +0.23(+0.97%)
Mar 05, 2015 22.94 24.17 22.79 23.59 54,697 +0.61(+2.65%)
Mar 04, 2015 22.31 23.08 22.51 22.98 43,244 +0.47(+2.09%)
Mar 03, 2015 22.23 22.57 22.06 22.51 45,167 +0.14(+0.63%)
Mar 02, 2015 22.16 22.55 21.96 22.37 26,919 +0.22(+0.99%)
Feb 27, 2015 22.30 22.30 21.68 22.15 424,207 -0.24(-1.07%)
Feb 26, 2015 22.68 22.68 22.15 22.39 27,065 -0.14(-0.62%)
Feb 25, 2015 22.64 22.87 22.15 22.53 63,199 +0.18(+0.81%)
Feb 24, 2015 22.29 22.48 21.74 22.35 52,759 +0.15(+0.68%)
Feb 23, 2015 22.00 22.48 21.73 22.20 96,536 +0.24(+1.09%)
Feb 20, 2015 21.25 21.99 21.04 21.96 53,205 +0.76(+3.58%)
Feb 19, 2015 20.57 21.29 20.45 21.20 69,631 +0.25(+1.19%)
Feb 18, 2015 21.42 21.66 20.52 20.95 101,700 -0.45(-2.10%)
Feb 17, 2015 21.60 21.83 21.21 21.40 48,533 -0.03(-0.14%)
Feb 13, 2015 21.05 21.43 21.43 21.43 70,700 +0.19(+0.89%)
Feb 12, 2015 20.51 21.31 20.51 21.24 38,308 +0.54(+2.61%)
Feb 11, 2015 20.76 21.45 20.29 20.70 32,949 -0.19(-0.91%)
Feb 10, 2015 21.12 21.30 20.57 20.89 28,590 -0.16(-0.76%)
Feb 09, 2015 20.71 21.51 20.38 21.05 123,506 +0.31(+1.49%)
Feb 06, 2015 20.73 21.13 20.40 20.74 24,040 -0.14(-0.67%)
Feb 05, 2015 19.89 21.05 19.89 20.88 44,059 +0.95(+4.77%)
Feb 04, 2015 20.21 20.21 19.19 19.93 46,184 -0.50(-2.45%)
Feb 03, 2015 19.91 21.76 19.60 20.43 53,712 +0.68(+3.44%)
Feb 02, 2015 20.31 20.31 18.81 19.75 35,863 +0.01(+0.05%)
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%)
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.