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 (%)
Feb 28, 2017 22.95 22.95 21.55 21.85 348,547 -1.20(-5.21%)
Feb 27, 2017 22.30 24.00 22.10 23.05 547,931 +0.75(+3.36%)
Feb 24, 2017 21.25 22.50 19.90 22.30 550,806 +1.20(+5.69%)
Feb 23, 2017 19.75 21.15 19.40 21.10 509,225 +1.60(+8.21%)
Feb 22, 2017 19.55 19.88 18.35 19.50 501,090 +0.55(+2.90%)
Feb 21, 2017 17.50 20.00 17.20 18.95 877,033 +2.60(+15.90%)
Feb 17, 2017 16.35 16.35 16.35 0 +0.65(+4.14%)
Feb 16, 2017 16.05 16.23 15.45 15.70 81,806 -0.35(-2.18%)
Feb 15, 2017 15.40 16.05 15.40 16.05 105,624 +0.55(+3.55%)
Feb 14, 2017 15.60 15.85 15.15 15.50 105,590 -0.10(-0.64%)
Feb 13, 2017 15.25 15.65 15.25 15.60 116,718 +0.55(+3.65%)
Feb 10, 2017 14.65 15.22 14.50 15.05 129,636 +0.60(+4.15%)
Feb 09, 2017 13.65 14.65 13.60 14.45 103,760 +0.80(+5.86%)
Feb 08, 2017 13.15 13.85 12.80 13.65 209,431 +0.35(+2.63%)
Feb 07, 2017 13.90 14.35 13.20 13.30 79,064 -0.55(-3.97%)
Feb 06, 2017 14.00 14.25 13.68 13.85 61,043 -0.25(-1.77%)
Feb 03, 2017 13.75 14.20 13.31 14.10 98,174 +0.55(+4.06%)
Feb 02, 2017 13.90 14.18 13.30 13.55 68,683 -0.40(-2.87%)
Feb 01, 2017 14.30 14.45 13.70 13.95 82,345 -0.35(-2.45%)
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%)
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.