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 (%)
Oct 15, 2018 1.190 1.190 1.190 0 -0.02(-1.65%)
Oct 12, 2018 1.210 1.240 1.140 1.210 144,400 +0.03(+2.54%)
Oct 11, 2018 1.250 1.260 1.150 1.180 301,210 -0.08(-6.35%)
Oct 10, 2018 1.320 1.360 1.230 1.260 190,184 -0.06(-4.55%)
Oct 09, 2018 1.300 1.340 1.260 1.320 208,709 +0.02(+1.54%)
Oct 08, 2018 1.350 1.370 1.300 1.300 110,492 -0.04(-2.99%)
Oct 05, 2018 1.370 1.400 1.320 1.340 200,300 -0.02(-1.47%)
Oct 04, 2018 1.390 1.450 1.350 1.360 143,547 -0.04(-2.86%)
Oct 03, 2018 1.400 1.450 1.350 1.400 312,899 +0.00(+0.00%)
Oct 02, 2018 1.440 1.480 1.400 1.400 217,428 -0.05(-3.45%)
Oct 01, 2018 1.430 1.510 1.410 1.450 196,268 +0.05(+3.57%)
Sep 28, 2018 1.500 1.580 1.400 1.400 109,900 -0.10(-6.67%)
Sep 27, 2018 1.550 1.600 1.500 1.500 222,887 -0.02(-1.64%)
Sep 26, 2018 1.450 1.600 1.405 1.525 315,673 +0.07(+5.17%)
Sep 25, 2018 1.400 1.450 1.350 1.450 255,405 +0.05(+3.57%)
Sep 24, 2018 1.350 1.400 1.350 1.400 135,746 +0.00(+0.00%)
Sep 21, 2018 1.350 1.400 1.300 1.400 408,000 +0.00(+0.00%)
Sep 20, 2018 1.400 1.450 1.350 1.400 405,316 -0.03(-1.75%)
Sep 19, 2018 1.400 1.500 1.400 1.425 267,162 +0.03(+1.79%)
Sep 18, 2018 1.450 1.500 1.400 1.400 258,090 -0.05(-3.45%)
Sep 17, 2018 1.450 1.500 1.400 1.450 854,795 +0.00(+0.00%)
Sep 14, 2018 1.450 1.500 1.400 1.450 158,700 +0.03(+2.11%)
Sep 13, 2018 1.500 1.550 1.400 1.420 504,048 -0.13(-8.39%)
Sep 12, 2018 1.500 1.600 1.500 1.550 131,461 +0.05(+3.33%)
Sep 11, 2018 1.550 1.600 1.500 1.500 244,952 -0.05(-3.23%)
Sep 10, 2018 1.600 1.630 1.550 1.550 161,481 -0.05(-3.13%)
Sep 07, 2018 1.700 1.700 1.600 1.600 138,900 -0.05(-3.03%)
Sep 06, 2018 1.700 1.750 1.650 1.650 334,381 -0.05(-2.94%)
Sep 05, 2018 1.800 1.825 1.700 1.700 143,306 -0.05(-2.86%)
Sep 04, 2018 1.850 1.855 1.750 1.750 79,840 -0.05(-2.78%)
Aug 31, 2018 1.800 1.800 1.800 0 -0.07(-4.00%)
Aug 30, 2018 1.800 1.900 1.800 1.875 70,498 +0.07(+4.17%)
Aug 29, 2018 1.800 1.850 1.800 1.800 123,009 +0.00(+0.00%)
Aug 28, 2018 1.800 1.850 1.750 1.800 280,690 +0.00(+0.00%)
Aug 27, 2018 1.800 1.850 1.750 1.800 85,877 +0.00(+0.00%)
Aug 24, 2018 1.750 1.850 1.705 1.800 181,300 +0.10(+5.88%)
Aug 23, 2018 1.700 1.750 1.700 1.700 31,697 -0.03(-1.45%)
Aug 22, 2018 1.700 1.750 1.700 1.725 110,392 +0.03(+1.47%)
Aug 21, 2018 1.750 1.850 1.700 1.700 132,996 -0.05(-2.86%)
Aug 20, 2018 1.800 1.900 1.750 1.750 266,598 -0.05(-2.78%)
Aug 17, 2018 1.750 1.850 1.700 1.800 204,100 +0.05(+2.86%)
Aug 16, 2018 1.700 1.800 1.650 1.750 239,523 +0.05(+2.94%)
Aug 15, 2018 1.700 1.750 1.650 1.700 132,862 -0.05(-2.86%)
Aug 14, 2018 1.650 1.800 1.650 1.750 112,669 +0.10(+6.06%)
Aug 13, 2018 1.700 1.750 1.650 1.650 159,575 -0.08(-4.35%)
Aug 10, 2018 1.700 1.750 1.650 1.725 129,900 -0.02(-1.43%)
Aug 09, 2018 1.750 1.800 1.700 1.750 154,409 +0.00(+0.00%)
Aug 08, 2018 1.750 1.850 1.750 1.750 54,109 -0.02(-1.41%)
Aug 07, 2018 1.750 1.800 1.750 1.775 59,799 +0.02(+1.43%)
Aug 06, 2018 1.750 1.800 1.750 1.750 62,974 +0.00(+0.00%)
Aug 03, 2018 1.750 1.800 1.750 1.750 59,900 +0.00(+0.00%)
Aug 02, 2018 1.750 1.800 1.700 1.750 129,350 -0.02(-1.41%)
Aug 01, 2018 1.700 1.800 1.700 1.775 61,856 +0.07(+4.41%)
Jul 31, 2018 1.800 1.800 1.700 1.700 184,636 -0.07(-4.23%)
Jul 30, 2018 1.800 1.825 1.700 1.775 275,383 -0.03(-1.39%)
Jul 27, 2018 1.900 1.900 1.800 1.800 120,500 -0.10(-5.26%)
Jul 26, 2018 1.850 1.950 1.800 1.900 418,829 +0.05(+2.70%)
Jul 25, 2018 2.000 2.050 1.750 1.850 1,139,151 -0.15(-7.50%)
Jul 24, 2018 2.000 2.100 2.000 2.000 306,401 +0.00(+0.00%)
Jul 23, 2018 2.000 2.050 2.000 2.000 80,651 -0.02(-1.23%)
Jul 20, 2018 2.000 2.050 2.000 2.025 117,057 +0.02(+1.25%)
Jul 19, 2018 2.000 2.050 2.000 2.000 103,019 -0.05(-2.44%)
Jul 18, 2018 2.100 2.100 2.000 2.050 113,628 -0.05(-2.38%)
Jul 17, 2018 2.000 2.100 2.000 2.100 216,043 +0.10(+5.00%)
Jul 16, 2018 2.050 2.050 2.000 2.000 127,828 -0.05(-2.44%)
Jul 13, 2018 2.050 2.100 2.000 2.050 119,055 +0.00(+0.00%)
Jul 12, 2018 2.150 2.150 2.050 2.050 96,440 -0.05(-2.38%)
Jul 11, 2018 2.150 2.150 2.000 2.100 487,001 +0.10(+5.00%)
Jul 10, 2018 2.050 2.150 2.000 2.000 320,321 -0.05(-2.44%)
Jul 09, 2018 2.000 2.100 2.000 2.050 253,308 +0.02(+1.23%)
Jul 06, 2018 2.100 2.125 2.000 2.025 232,308 -0.05(-2.41%)
Jul 05, 2018 2.050 2.250 2.050 2.075 314,484 +0.03(+1.22%)
Jul 03, 2018 2.050 2.050 2.050 0 +0.02(+1.23%)
Jul 02, 2018 2.050 2.075 1.950 2.025 262,447 +0.00(+0.00%)
Jun 29, 2018 2.000 2.050 1.950 2.025 313,225 +0.02(+1.25%)
Jun 28, 2018 2.100 2.125 1.900 2.000 697,652 -0.15(-6.98%)
Jun 27, 2018 2.200 2.250 2.125 2.150 369,021 -0.05(-2.27%)
Jun 26, 2018 2.200 2.200 2.150 2.200 225,420 +0.05(+2.33%)
Jun 25, 2018 2.100 2.200 2.100 2.150 541,151 +0.00(+0.00%)
Jun 22, 2018 2.300 2.300 2.150 2.150 3,779,289 -0.10(-4.44%)
Jun 21, 2018 2.200 2.300 2.150 2.250 578,804 +0.05(+2.27%)
Jun 20, 2018 2.400 2.450 2.200 2.200 896,379 -0.20(-8.33%)
Jun 19, 2018 2.300 2.450 2.250 2.400 667,366 +0.00(+0.00%)
Jun 18, 2018 2.500 2.550 2.250 2.400 1,150,943 -0.05(-2.04%)
Jun 15, 2018 2.550 2.300 2.450 1,334,938 +0.15(+6.52%)
Jun 14, 2018 2.150 2.300 2.100 2.300 965,144 +0.20(+9.52%)
Jun 13, 2018 2.150 2.200 2.050 2.100 657,279 -0.10(-4.55%)
Jun 12, 2018 2.150 2.200 2.100 2.200 904,375 +0.10(+4.76%)
Jun 11, 2018 2.250 2.400 2.000 2.100 2,818,885 -0.05(-2.33%)
Jun 08, 2018 1.950 2.200 1.850 2.150 2,184,525 +0.25(+13.16%)
Jun 07, 2018 1.850 1.900 1.750 1.900 1,763,694 +0.10(+5.56%)
Jun 06, 2018 1.650 1.850 1.600 1.800 1,378,587 +0.10(+5.88%)
Jun 05, 2018 1.550 1.700 1.450 1.700 1,251,788 +0.15(+9.68%)
Jun 04, 2018 1.750 1.800 1.350 1.550 8,680,487 +0.10(+6.90%)
Jun 01, 2018 1.400 1.475 1.400 1.450 223,139 +0.05(+3.57%)
May 31, 2018 1.500 1.500 1.400 1.400 172,333 -0.05(-3.45%)
May 30, 2018 1.400 1.500 1.350 1.450 397,200 +0.07(+5.45%)
May 29, 2018 1.400 1.425 1.350 1.375 615,547 -0.05(-3.51%)
May 25, 2018 1.425 1.425 1.425 0 -0.07(-5.00%)
May 24, 2018 1.500 1.500 1.450 1.500 97,957 +0.00(+0.00%)
May 23, 2018 1.500 1.500 1.450 1.500 75,390 +0.00(+0.00%)
May 22, 2018 1.500 1.505 1.450 1.500 183,867 +0.00(+0.00%)
May 21, 2018 1.550 1.550 1.500 1.500 161,875 -0.05(-3.23%)
May 18, 2018 1.600 1.600 1.450 1.550 262,710 +0.00(+0.00%)
May 17, 2018 1.550 1.600 1.500 1.550 137,938 +0.00(+0.00%)
May 16, 2018 1.600 1.600 1.500 1.550 109,263 +0.00(+0.00%)
May 15, 2018 1.500 1.600 1.450 1.550 656,298 +0.05(+3.33%)
May 14, 2018 1.450 1.550 1.425 1.500 503,663 +0.05(+3.45%)
May 11, 2018 1.450 1.450 1.400 1.450 284,742 +0.00(+0.00%)
May 10, 2018 1.400 1.450 1.350 1.450 705,702 +0.02(+1.75%)
May 09, 2018 1.500 1.545 1.350 1.425 985,873 -0.07(-5.00%)
May 08, 2018 1.600 1.600 1.500 1.500 284,877 -0.12(-7.69%)
May 07, 2018 1.650 1.650 1.600 1.625 140,041 +0.00(+0.00%)
May 04, 2018 1.500 1.650 1.500 1.625 676,380 +0.12(+8.33%)
May 03, 2018 1.500 1.600 1.500 1.500 278,439 -0.02(-1.64%)
May 02, 2018 1.550 1.550 1.500 1.525 157,748 -0.03(-1.61%)
May 01, 2018 1.500 1.550 1.500 1.550 219,048 +0.05(+3.33%)
Apr 30, 2018 1.550 1.600 1.450 1.500 576,029 -0.05(-3.23%)
Apr 27, 2018 1.550 1.605 1.510 1.550 224,811 +0.00(+0.00%)
Apr 26, 2018 1.550 1.550 1.500 1.550 211,101 +0.03(+1.64%)
Apr 25, 2018 1.500 1.550 1.500 1.525 176,532 +0.02(+1.67%)
Apr 24, 2018 1.550 1.600 1.500 1.500 387,998 -0.07(-4.76%)
Apr 23, 2018 1.550 1.600 1.500 1.575 310,400 +0.02(+1.61%)
Apr 20, 2018 1.550 1.600 1.550 1.550 393,408 -0.02(-1.59%)
Apr 19, 2018 1.600 1.600 1.550 1.575 198,683 +0.00(+0.00%)
Apr 18, 2018 1.600 1.650 1.550 1.575 311,724 -0.03(-1.56%)
Apr 17, 2018 1.600 1.650 1.600 1.600 232,697 +0.00(+0.00%)
Apr 16, 2018 1.650 1.700 1.600 1.600 280,978 -0.02(-1.54%)
Apr 13, 2018 1.650 1.700 1.600 1.625 183,378 -0.02(-1.52%)
Apr 12, 2018 1.700 1.700 1.650 1.650 138,726 -0.03(-1.49%)
Apr 11, 2018 1.600 1.700 1.600 1.675 211,897 +0.07(+4.69%)
Apr 10, 2018 1.600 1.800 1.550 1.600 852,914 +0.03(+1.59%)
Apr 09, 2018 1.550 1.600 1.500 1.575 517,608 +0.02(+1.61%)
Apr 06, 2018 1.600 1.650 1.550 1.550 172,940 -0.05(-3.13%)
Apr 05, 2018 1.550 1.650 1.550 1.600 270,405 +0.03(+1.59%)
Apr 04, 2018 1.600 1.650 1.550 1.575 876,827 -0.03(-1.56%)
Apr 03, 2018 1.600 1.650 1.600 1.600 384,727 +0.00(+0.00%)
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.