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 29, 2019 0.1940 0.2049 0.1903 0.1971 612,200 +0.00(+1.44%)
Mar 28, 2019 0.2000 0.2000 0.1850 0.1943 648,728 -0.00(-1.22%)
Mar 27, 2019 0.2100 0.2100 0.1900 0.1967 1,063,042 -0.01(-6.33%)
Mar 26, 2019 0.2100 0.2200 0.2000 0.2100 715,029 -0.00(-1.18%)
Mar 25, 2019 0.2108 0.2200 0.2101 0.2125 719,628 -0.00(-0.65%)
Mar 22, 2019 0.2250 0.2269 0.2110 0.2139 665,400 -0.01(-2.33%)
Mar 21, 2019 0.2135 0.2290 0.2135 0.2190 932,557 -0.00(-0.41%)
Mar 20, 2019 0.2293 0.2293 0.2136 0.2199 1,184,391 +0.01(+4.66%)
Mar 19, 2019 0.2250 0.2295 0.2100 0.2101 1,587,972 -0.01(-4.50%)
Mar 18, 2019 0.2200 0.2300 0.2100 0.2200 1,618,212 +0.01(+6.08%)
Mar 15, 2019 0.2251 0.2306 0.2050 0.2074 932,100 -0.02(-9.83%)
Mar 14, 2019 0.2000 0.2300 0.2000 0.2300 818,303 -0.00(-1.12%)
Mar 13, 2019 0.2284 0.2326 0.2200 0.2326 738,301 +0.00(+1.13%)
Mar 12, 2019 0.2300 0.2300 0.2200 0.2300 647,160 +0.00(+0.09%)
Mar 11, 2019 0.2350 0.2400 0.2110 0.2298 1,176,196 -0.00(-0.78%)
Mar 08, 2019 0.2150 0.2450 0.2150 0.2316 1,747,800 +0.01(+5.03%)
Mar 07, 2019 0.2246 0.2375 0.2170 0.2205 2,160,604 +0.00(+0.23%)
Mar 06, 2019 0.2300 0.2300 0.2100 0.2200 1,360,222 +0.00(+0.00%)
Mar 05, 2019 0.2400 0.2400 0.2200 0.2200 1,524,526 -0.02(-8.33%)
Mar 04, 2019 0.2500 0.2700 0.2300 0.2400 2,311,121 -0.01(-4.00%)
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.