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 (%)
Mar 29, 2018 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 28, 2018 1.650 1.700 1.600 1.650 500,763 +0.05(+3.12%)
Mar 27, 2018 1.700 1.710 1.600 1.600 415,146 -0.10(-5.88%)
Mar 26, 2018 1.700 1.750 1.650 1.700 251,354 +0.05(+3.03%)
Mar 23, 2018 1.750 1.800 1.650 1.650 800,065 -0.05(-2.94%)
Mar 22, 2018 1.800 1.850 1.700 1.700 364,219 -0.10(-5.56%)
Mar 21, 2018 1.700 1.850 1.700 1.800 341,721 +0.10(+5.88%)
Mar 20, 2018 1.750 1.750 1.650 1.700 178,938 -0.03(-1.45%)
Mar 19, 2018 1.800 1.816 1.700 1.725 346,021 -0.07(-4.17%)
Mar 16, 2018 1.850 1.850 1.750 1.800 303,974 -0.05(-2.70%)
Mar 15, 2018 1.750 1.850 1.750 1.850 323,312 +0.10(+5.71%)
Mar 14, 2018 1.750 1.850 1.750 1.750 196,678 +0.00(+0.00%)
Mar 13, 2018 1.850 1.900 1.750 1.750 409,071 -0.07(-4.11%)
Mar 12, 2018 1.900 1.905 1.800 1.825 316,526 -0.07(-3.95%)
Mar 09, 2018 1.800 1.905 1.800 1.900 393,095 +0.10(+5.56%)
Mar 08, 2018 1.800 1.900 1.800 1.800 270,431 +0.00(+0.00%)
Mar 07, 2018 1.850 1.900 1.800 1.800 287,393 -0.10(-5.26%)
Mar 06, 2018 1.850 1.950 1.800 1.900 731,389 +0.05(+2.70%)
Mar 05, 2018 1.750 1.850 1.700 1.850 782,776 +0.08(+4.23%)
Mar 02, 2018 1.700 1.800 1.600 1.775 1,423,516 +0.22(+14.52%)
Mar 01, 2018 1.600 1.650 1.550 1.550 973,805 -0.05(-3.13%)
Feb 28, 2018 1.600 1.650 1.600 1.600 772,946 +0.00(+0.00%)
Feb 27, 2018 1.600 1.650 1.600 1.600 395,612 +0.00(+0.00%)
Feb 26, 2018 1.650 1.700 1.600 1.600 733,277 -0.05(-3.03%)
Feb 23, 2018 1.650 1.700 1.600 1.650 445,837 -0.03(-1.49%)
Feb 22, 2018 1.700 1.750 1.650 1.675 321,178 -0.05(-2.90%)
Feb 21, 2018 1.700 1.745 1.650 1.725 373,081 +0.03(+1.47%)
Feb 20, 2018 1.700 1.750 1.650 1.700 311,094 +0.00(+0.00%)
Feb 16, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 15, 2018 1.700 1.750 1.700 1.700 450,681 -0.03(-1.45%)
Feb 14, 2018 1.700 1.775 1.700 1.725 355,350 +0.00(+0.00%)
Feb 13, 2018 1.750 1.775 1.700 1.725 232,381 -0.07(-4.17%)
Feb 12, 2018 1.750 1.800 1.700 1.800 333,801 +0.10(+5.88%)
Feb 09, 2018 1.800 1.850 1.600 1.700 1,162,086 -0.10(-5.56%)
Feb 08, 2018 1.800 1.850 1.750 1.800 559,350 +0.00(+0.00%)
Feb 07, 2018 1.800 1.845 1.775 1.800 410,569 +0.00(+0.00%)
Feb 06, 2018 1.900 1.750 1.800 799,867 +0.00(+0.00%)
Feb 05, 2018 1.850 2.000 1.800 1.800 800,892 +0.00(+0.00%)
Feb 02, 2018 1.950 1.975 1.850 1.800 1,369,970 -0.18(-8.86%)
Feb 01, 2018 2.000 2.050 1.950 1.975 313,948 -0.02(-1.25%)
Jan 31, 2018 2.050 2.150 2.000 2.000 528,038 -0.05(-2.44%)
Jan 30, 2018 2.050 2.100 1.950 2.050 993,954 +0.00(+0.00%)
Jan 29, 2018 2.050 2.125 2.050 2.050 304,021 -0.05(-2.38%)
Jan 26, 2018 2.150 2.175 2.050 2.100 447,402 -0.05(-2.33%)
Jan 25, 2018 2.150 2.200 2.100 2.150 538,923 +0.02(+1.18%)
Jan 24, 2018 2.150 2.200 2.100 2.125 630,812 -0.02(-1.16%)
Jan 23, 2018 2.150 2.200 2.100 2.150 647,247 +0.02(+1.18%)
Jan 22, 2018 2.150 2.200 2.100 2.125 332,637 -0.02(-1.16%)
Jan 19, 2018 2.050 2.175 2.025 2.150 429,741 +0.10(+4.88%)
Jan 18, 2018 2.050 2.100 2.000 2.050 596,098 +0.00(+0.00%)
Jan 17, 2018 2.150 2.175 2.000 2.050 457,384 -0.08(-3.53%)
Jan 16, 2018 2.100 2.205 2.100 2.125 337,144 -0.02(-1.16%)
Jan 12, 2018 2.150 2.150 2.150 0 +0.07(+3.61%)
Jan 11, 2018 2.100 2.150 2.025 2.075 603,020 -0.02(-1.19%)
Jan 10, 2018 2.050 2.100 2.000 2.100 955,632 +0.02(+1.20%)
Jan 09, 2018 2.050 2.100 2.000 2.075 460,287 +0.03(+1.22%)
Jan 08, 2018 2.250 2.300 2.050 2.050 1,199,730 -0.23(-9.89%)
Jan 05, 2018 2.250 2.300 2.225 2.275 210,717 +0.02(+1.11%)
Jan 04, 2018 2.250 2.300 2.109 2.250 999,890 -0.02(-1.10%)
Jan 03, 2018 2.350 2.450 2.250 2.275 972,373 -0.02(-1.09%)
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.