Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versartis Inc (NQ: VSAR )

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, 2017 12.95 14.40 12.70 14.30 139,538 +1.30(+10.00%)
Jan 30, 2017 13.85 13.86 12.90 13.00 156,697 -1.30(-9.09%)
Jan 27, 2017 14.50 14.55 14.00 14.30 66,306 -0.15(-1.04%)
Jan 26, 2017 15.05 15.15 14.40 14.45 62,379 -0.60(-3.99%)
Jan 25, 2017 14.95 15.35 14.85 15.05 55,751 +0.25(+1.69%)
Jan 24, 2017 14.80 14.92 14.40 14.80 57,376 +0.05(+0.34%)
Jan 23, 2017 15.10 15.25 14.60 14.75 72,120 -0.30(-1.99%)
Jan 20, 2017 15.25 15.87 14.90 15.05 76,448 -0.05(-0.33%)
Jan 19, 2017 15.15 15.25 14.90 15.10 55,983 -0.10(-0.66%)
Jan 18, 2017 15.25 15.70 14.95 15.20 64,140 +0.10(+0.66%)
Jan 17, 2017 15.75 15.75 14.90 15.10 66,878 -0.70(-4.43%)
Jan 13, 2017 15.80 15.80 15.80 0 +0.40(+2.60%)
Jan 12, 2017 15.15 15.65 14.95 15.40 44,817 -0.10(-0.65%)
Jan 11, 2017 15.70 15.95 14.90 15.50 96,916 -0.20(-1.27%)
Jan 10, 2017 15.95 15.95 15.50 15.70 69,274 -0.25(-1.57%)
Jan 09, 2017 16.35 16.55 15.75 15.95 89,437 -0.25(-1.54%)
Jan 06, 2017 15.95 16.25 15.85 16.20 50,359 +0.35(+2.21%)
Jan 05, 2017 15.90 16.15 15.70 15.85 86,834 -0.15(-0.94%)
Jan 04, 2017 14.85 16.00 14.85 16.00 102,523 +1.10(+7.38%)
Jan 03, 2017 15.10 15.40 14.50 14.90 94,594 +0.00(+0.00%)
Dec 30, 2016 14.90 14.90 14.90 0 +0.45(+3.11%)
Dec 29, 2016 15.25 15.32 13.98 14.45 187,532 -0.70(-4.62%)
Dec 28, 2016 15.70 16.00 14.95 15.15 143,473 -0.55(-3.50%)
Dec 27, 2016 15.85 16.20 15.60 15.70 53,846 -0.20(-1.26%)
Dec 23, 2016 15.90 15.90 15.90 0 +0.75(+4.95%)
Dec 22, 2016 15.20 15.60 14.83 15.15 65,463 +0.05(+0.33%)
Dec 21, 2016 15.90 15.90 14.80 15.10 102,732 -0.65(-4.13%)
Dec 20, 2016 15.75 16.30 15.50 15.75 147,854 +0.85(+5.70%)
Dec 19, 2016 15.00 15.50 14.55 14.90 126,154 +0.05(+0.34%)
Dec 16, 2016 13.35 15.20 13.30 14.85 538,042 +1.55(+11.65%)
Dec 15, 2016 12.85 13.60 12.80 13.30 127,466 +0.55(+4.31%)
Dec 14, 2016 12.90 12.90 12.50 12.75 53,279 -0.20(-1.54%)
Dec 13, 2016 13.10 13.40 12.75 12.95 49,913 -0.05(-0.38%)
Dec 12, 2016 12.95 13.05 12.70 13.00 69,218 -0.10(-0.76%)
Dec 09, 2016 13.30 13.65 11.80 13.10 104,667 -0.20(-1.50%)
Dec 08, 2016 12.75 13.35 12.45 13.30 125,530 +0.40(+3.10%)
Dec 07, 2016 13.20 13.40 12.50 12.90 76,211 -0.45(-3.37%)
Dec 06, 2016 13.10 13.43 12.15 13.35 95,457 +0.30(+2.30%)
Dec 05, 2016 12.90 13.10 12.55 13.05 162,470 +0.35(+2.76%)
Dec 02, 2016 12.60 13.05 12.45 12.70 118,456 +0.50(+4.10%)
Dec 01, 2016 12.45 12.70 12.05 12.20 96,679 -0.25(-2.01%)
Nov 30, 2016 12.70 12.80 12.15 12.45 86,971 -0.10(-0.80%)
Nov 29, 2016 12.65 12.75 12.40 12.55 50,412 -0.05(-0.40%)
Nov 28, 2016 13.40 13.40 12.50 12.60 78,987 -0.80(-5.97%)
Nov 25, 2016 13.35 13.40 12.90 13.40 25,015 +0.05(+0.37%)
Nov 23, 2016 13.35 13.35 13.35 0 +0.35(+2.69%)
Nov 22, 2016 12.95 13.20 12.15 13.00 98,733 +0.05(+0.39%)
Nov 21, 2016 13.10 13.15 12.55 12.95 77,247 -0.10(-0.77%)
Nov 18, 2016 13.05 13.15 12.85 13.05 134,238 +0.05(+0.38%)
Nov 17, 2016 12.70 13.15 11.42 13.00 158,323 +0.40(+3.17%)
Nov 16, 2016 12.80 13.05 12.15 12.60 132,919 -0.25(-1.95%)
Nov 15, 2016 12.65 13.00 12.40 12.85 137,706 +0.10(+0.78%)
Nov 14, 2016 12.70 12.85 12.30 12.75 217,229 +0.15(+1.19%)
Nov 11, 2016 11.90 12.65 11.60 12.60 267,287 +0.70(+5.88%)
Nov 10, 2016 11.70 12.20 11.45 11.90 211,879 +0.45(+3.93%)
Nov 09, 2016 10.45 11.50 10.45 11.45 316,434 +1.30(+12.81%)
Nov 08, 2016 9.650 10.45 9.150 10.15 118,996 +0.50(+5.18%)
Nov 07, 2016 9.250 9.750 9.250 9.650 193,565 +0.55(+6.04%)
Nov 04, 2016 9.450 9.751 9.050 9.100 211,590 -0.25(-2.67%)
Nov 03, 2016 10.05 10.13 9.250 9.350 266,805 -0.55(-5.56%)
Nov 02, 2016 10.60 10.65 9.900 9.900 129,943 -0.80(-7.48%)
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.