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 31, 2019 0.1987 0.2250 0.1930 0.2200 1,675,094 +0.02(+10.50%)
Jan 30, 2019 0.1995 0.2002 0.1900 0.1991 455,440 -0.00(-0.20%)
Jan 29, 2019 0.2010 0.2100 0.1950 0.1995 520,282 -0.00(-0.30%)
Jan 28, 2019 0.2150 0.2200 0.1950 0.2001 709,211 -0.01(-4.71%)
Jan 25, 2019 0.2100 0.2190 0.1950 0.2100 611,500 +0.00(+0.96%)
Jan 24, 2019 0.2100 0.2200 0.2000 0.2080 582,070 -0.00(-0.19%)
Jan 23, 2019 0.2106 0.2280 0.2050 0.2084 506,432 +0.00(+0.10%)
Jan 22, 2019 0.2389 0.2389 0.2012 0.2082 825,948 -0.01(-5.79%)
Jan 18, 2019 0.2280 0.2400 0.2150 0.2210 780,100 -0.00(-0.81%)
Jan 17, 2019 0.2200 0.2380 0.2011 0.2228 981,574 +0.00(+1.27%)
Jan 16, 2019 0.2300 0.2400 0.2100 0.2200 727,973 -0.01(-4.76%)
Jan 15, 2019 0.2400 0.2520 0.2200 0.2310 906,467 -0.01(-4.94%)
Jan 14, 2019 0.2386 0.2579 0.2320 0.2430 915,206 -0.01(-2.80%)
Jan 11, 2019 0.2600 0.2700 0.2300 0.2500 939,900 -0.01(-3.85%)
Jan 10, 2019 0.2600 0.2600 0.2400 0.2600 1,176,695 +0.00(+0.39%)
Jan 09, 2019 0.2600 0.2800 0.2500 0.2590 2,318,732 -0.01(-3.72%)
Jan 08, 2019 0.2219 0.2800 0.2200 0.2690 3,539,923 +0.03(+13.03%)
Jan 07, 2019 0.2450 0.2500 0.2035 0.2380 3,441,047 -0.00(-0.83%)
Jan 04, 2019 0.2000 0.2500 0.1900 0.2400 3,243,900 +0.04(+20.00%)
Jan 03, 2019 0.2100 0.2300 0.1900 0.2000 2,236,300 -0.01(-4.12%)
Jan 02, 2019 0.1800 0.2100 0.1718 0.2086 853,818 +0.02(+9.79%)
Dec 31, 2018 0.1900 0.2000 0.1700 0.1900 767,800 +0.00(+0.00%)
Dec 28, 2018 0.1800 0.2100 0.1800 0.1900 1,412,900 +0.01(+4.80%)
Dec 27, 2018 0.1920 0.2100 0.1780 0.1813 1,463,817 -0.02(-9.08%)
Dec 26, 2018 0.2082 0.2100 0.1708 0.1994 691,604 -0.01(-5.05%)
Dec 24, 2018 0.1900 0.2100 0.1500 0.2100 924,000 +0.04(+23.53%)
Dec 21, 2018 0.2000 0.2100 0.1700 0.1700 1,424,900 -0.03(-15.04%)
Dec 20, 2018 0.2170 0.2288 0.1900 0.2001 982,404 -0.01(-4.40%)
Dec 19, 2018 0.2100 0.2350 0.2000 0.2093 948,170 -0.00(-0.33%)
Dec 18, 2018 0.2000 0.2300 0.2000 0.2100 1,085,109 -0.01(-3.54%)
Dec 17, 2018 0.2615 0.2615 0.2100 0.2177 1,352,887 -0.04(-15.29%)
Dec 14, 2018 0.2500 0.2650 0.2500 0.2570 590,000 +0.00(+0.23%)
Dec 13, 2018 0.2734 0.2749 0.2501 0.2564 853,124 -0.02(-6.29%)
Dec 12, 2018 0.2575 0.2780 0.2554 0.2736 1,499,216 +0.02(+7.13%)
Dec 11, 2018 0.2725 0.2749 0.2500 0.2554 1,275,315 -0.01(-5.41%)
Dec 10, 2018 0.2800 0.3000 0.2500 0.2700 1,423,211 -0.02(-6.90%)
Dec 07, 2018 0.3000 0.3100 0.2800 0.2900 1,250,300 -0.01(-3.33%)
Dec 06, 2018 0.3000 0.3100 0.2900 0.3000 868,414 -0.01(-3.23%)
Dec 04, 2018 0.3100 0.3200 0.3000 0.3100 968,500 +0.00(+0.00%)
Dec 03, 2018 0.3100 0.3200 0.2900 0.3100 858,317 -0.01(-3.13%)
Nov 30, 2018 0.3200 0.3200 0.3000 0.3200 1,112,500 +0.00(+1.07%)
Nov 29, 2018 0.3100 0.3200 0.3085 0.3166 929,011 +0.01(+1.87%)
Nov 28, 2018 0.3030 0.3130 0.3000 0.3108 1,029,401 +0.01(+3.60%)
Nov 27, 2018 0.2900 0.3100 0.2900 0.3000 1,002,276 +0.01(+3.70%)
Nov 26, 2018 0.2995 0.3044 0.2758 0.2893 1,030,875 -0.01(-3.24%)
Nov 23, 2018 0.3000 0.3030 0.2950 0.2990 231,500 -0.00(-1.32%)
Nov 21, 2018 0.3030 0.3030 0.3030 0 +0.01(+3.41%)
Nov 20, 2018 0.2950 0.3099 0.2822 0.2930 1,003,306 +0.00(+1.03%)
Nov 19, 2018 0.3200 0.3200 0.2500 0.2900 2,165,638 -0.02(-7.05%)
Nov 16, 2018 0.3190 0.3250 0.3100 0.3120 1,081,600 -0.01(-2.50%)
Nov 15, 2018 0.3200 0.3200 0.3100 0.3200 1,029,229 +0.00(+1.11%)
Nov 14, 2018 0.3158 0.3300 0.3158 0.3165 917,315 -0.01(-2.34%)
Nov 13, 2018 0.3200 0.3297 0.3125 0.3241 1,658,825 +0.00(+1.28%)
Nov 12, 2018 0.3300 0.3300 0.3100 0.3200 1,294,110 -0.01(-2.74%)
Nov 09, 2018 0.3350 0.3400 0.3160 0.3290 1,432,700 -0.00(-0.30%)
Nov 08, 2018 0.3400 0.3400 0.3100 0.3300 4,463,932 -0.02(-5.31%)
Nov 07, 2018 0.3570 0.3710 0.3300 0.3485 2,134,219 -0.01(-1.72%)
Nov 06, 2018 0.3700 0.4100 0.3500 0.3546 7,987,687 -0.05(-11.35%)
Nov 05, 2018 0.3300 0.4100 0.3200 0.4000 17,753,760 +0.08(+23.46%)
Nov 02, 2018 0.3100 0.3450 0.3100 0.3240 3,188,300 +0.00(+1.25%)
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.