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 (%)
Aug 31, 2017 19.70 19.90 18.65 19.00 445,114 -0.65(-3.31%)
Aug 30, 2017 20.10 20.20 19.55 19.65 414,655 -0.50(-2.48%)
Aug 29, 2017 19.60 20.30 19.30 20.15 307,732 +0.35(+1.77%)
Aug 28, 2017 19.35 20.00 19.30 19.80 289,615 +0.65(+3.39%)
Aug 25, 2017 19.50 19.60 18.85 19.15 267,955 +0.20(+1.06%)
Aug 24, 2017 19.90 19.90 18.55 18.95 492,236 -0.55(-2.82%)
Aug 23, 2017 17.75 19.65 17.65 19.50 478,345 +1.95(+11.11%)
Aug 22, 2017 16.55 17.65 16.20 17.55 251,699 +1.15(+7.01%)
Aug 21, 2017 16.45 16.65 16.25 16.40 122,011 -0.20(-1.20%)
Aug 18, 2017 16.25 16.80 16.05 16.60 148,872 +0.10(+0.61%)
Aug 17, 2017 16.55 17.00 16.40 16.50 209,567 -0.15(-0.90%)
Aug 16, 2017 16.65 17.00 16.50 16.65 123,555 +0.00(+0.00%)
Aug 15, 2017 17.10 17.10 16.50 16.65 149,698 -0.45(-2.63%)
Aug 14, 2017 17.25 17.30 16.90 17.10 188,275 +0.00(+0.00%)
Aug 11, 2017 16.65 17.25 16.40 17.10 225,670 +0.55(+3.32%)
Aug 10, 2017 16.70 16.80 15.95 16.55 310,323 -0.45(-2.65%)
Aug 09, 2017 17.35 17.65 16.80 17.00 183,386 -0.45(-2.58%)
Aug 08, 2017 17.65 18.80 17.30 17.45 307,983 -0.50(-2.79%)
Aug 07, 2017 18.00 18.60 17.80 17.95 236,407 +0.05(+0.28%)
Aug 04, 2017 17.70 17.95 17.45 17.90 105,903 +0.20(+1.13%)
Aug 03, 2017 17.65 18.00 17.45 17.70 179,920 +0.15(+0.85%)
Aug 02, 2017 18.30 18.45 17.50 17.55 140,972 -0.70(-3.84%)
Aug 01, 2017 18.70 18.70 17.75 18.25 137,832 -0.25(-1.35%)
Jul 31, 2017 18.50 19.45 18.40 18.50 234,227 -0.30(-1.60%)
Jul 28, 2017 17.00 18.95 17.00 18.80 168,304 +0.25(+1.35%)
Jul 27, 2017 19.00 19.95 18.30 18.55 174,736 -0.60(-3.13%)
Jul 26, 2017 18.90 19.75 18.60 19.15 163,003 +0.30(+1.59%)
Jul 25, 2017 19.00 19.75 18.75 18.85 169,899 -0.50(-2.58%)
Jul 24, 2017 18.30 19.50 18.00 19.35 293,496 +1.10(+6.03%)
Jul 21, 2017 18.00 18.55 17.40 18.25 214,951 +0.60(+3.40%)
Jul 20, 2017 18.40 18.60 17.55 17.65 221,036 -1.05(-5.61%)
Jul 19, 2017 17.60 19.00 17.45 18.70 253,724 +1.20(+6.86%)
Jul 18, 2017 17.50 17.75 17.20 17.50 231,336 -0.10(-0.57%)
Jul 17, 2017 16.85 17.80 16.80 17.60 277,370 +0.75(+4.45%)
Jul 14, 2017 16.75 17.15 16.65 16.85 118,522 +0.20(+1.20%)
Jul 13, 2017 17.20 17.25 16.50 16.65 139,660 -0.50(-2.92%)
Jul 12, 2017 17.40 17.40 16.65 17.15 184,867 +0.00(+0.00%)
Jul 11, 2017 16.85 17.30 16.85 17.15 146,148 +0.30(+1.78%)
Jul 10, 2017 17.25 17.30 16.85 16.85 111,978 -0.60(-3.44%)
Jul 07, 2017 17.10 17.55 17.10 17.45 150,005 +0.35(+2.05%)
Jul 06, 2017 16.95 17.55 16.90 17.10 177,767 -0.10(-0.58%)
Jul 05, 2017 17.85 18.20 17.15 17.20 339,206 -0.75(-4.18%)
Jul 03, 2017 17.70 18.30 17.40 17.95 76,800 +0.50(+2.87%)
Jun 30, 2017 18.05 18.05 17.25 17.45 181,897 -0.60(-3.32%)
Jun 29, 2017 18.60 18.80 17.75 18.05 139,651 -0.60(-3.22%)
Jun 28, 2017 18.45 18.75 18.00 18.65 179,132 +0.35(+1.91%)
Jun 27, 2017 19.05 19.05 18.05 18.30 245,486 -0.70(-3.68%)
Jun 26, 2017 18.20 19.40 18.05 19.00 333,916 +0.95(+5.26%)
Jun 23, 2017 17.10 18.10 16.85 18.05 1,263,839 +0.85(+4.94%)
Jun 22, 2017 16.90 17.35 16.80 17.20 177,421 +0.25(+1.47%)
Jun 21, 2017 16.25 16.95 16.10 16.95 172,868 +0.85(+5.28%)
Jun 20, 2017 16.75 17.13 16.00 16.10 211,933 -0.70(-4.17%)
Jun 19, 2017 16.50 16.90 16.40 16.80 182,544 +0.40(+2.44%)
Jun 16, 2017 16.45 16.80 16.15 16.40 246,655 -0.30(-1.80%)
Jun 15, 2017 16.30 16.85 16.15 16.70 172,084 +0.20(+1.21%)
Jun 14, 2017 16.30 16.85 16.20 16.50 185,979 +0.20(+1.23%)
Jun 13, 2017 16.05 16.45 15.90 16.30 97,927 +0.25(+1.56%)
Jun 12, 2017 16.10 16.57 15.93 16.05 218,882 +0.00(+0.00%)
Jun 09, 2017 16.20 16.50 15.82 16.05 179,200 +0.00(+0.00%)
Jun 08, 2017 16.15 16.45 15.90 16.05 123,003 +0.00(+0.00%)
Jun 07, 2017 16.15 16.25 15.10 16.05 228,678 -0.05(-0.31%)
Jun 06, 2017 16.65 16.90 16.05 16.10 283,831 -0.80(-4.73%)
Jun 05, 2017 16.65 17.00 16.45 16.90 269,229 +0.10(+0.60%)
Jun 02, 2017 16.35 16.95 16.30 16.80 296,831 +0.45(+2.75%)
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.