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 (%)
Nov 28, 2014 18.36 18.69 17.83 18.02 18,103 -0.26(-1.42%)
Nov 26, 2014 18.41 18.28 18.28 18.28 34,700 -0.07(-0.38%)
Nov 25, 2014 18.24 18.46 17.30 18.35 120,784 +0.17(+0.94%)
Nov 24, 2014 18.12 18.28 17.61 18.18 87,298 +0.26(+1.45%)
Nov 21, 2014 18.75 19.01 17.85 17.92 82,782 -0.49(-2.66%)
Nov 20, 2014 18.28 18.78 17.80 18.41 55,404 +0.11(+0.60%)
Nov 19, 2014 19.31 19.44 18.21 18.30 58,785 -1.19(-6.11%)
Nov 18, 2014 18.72 19.70 18.72 19.49 571,371 +0.70(+3.73%)
Nov 17, 2014 18.48 19.46 18.48 18.79 50,614 +0.25(+1.35%)
Nov 14, 2014 19.08 19.10 18.06 18.54 49,716 -0.63(-3.29%)
Nov 13, 2014 19.44 19.60 18.54 19.17 135,057 -0.36(-1.84%)
Nov 12, 2014 19.24 19.64 19.24 19.53 428,541 +0.05(+0.26%)
Nov 11, 2014 19.25 19.75 19.23 19.48 973,821 +0.18(+0.93%)
Nov 10, 2014 19.47 19.75 19.12 19.30 73,546 -0.18(-0.92%)
Nov 07, 2014 18.00 19.77 17.57 19.48 42,132 +0.14(+0.72%)
Nov 06, 2014 19.25 19.75 19.04 19.34 19,339 -0.09(-0.46%)
Nov 05, 2014 20.20 20.20 18.90 19.43 29,673 +0.78(+4.18%)
Nov 04, 2014 18.89 18.91 18.65 18.65 15,621 -0.08(-0.43%)
Nov 03, 2014 19.90 20.60 18.45 18.73 36,406 -1.18(-5.93%)
Oct 31, 2014 20.34 20.48 19.75 19.91 62,724 -0.09(-0.45%)
Oct 30, 2014 19.40 20.38 19.00 20.00 37,789 +0.81(+4.22%)
Oct 29, 2014 19.56 19.56 19.01 19.19 24,661 -0.30(-1.54%)
Oct 28, 2014 19.56 19.86 19.38 19.49 38,033 +0.00(+0.00%)
Oct 27, 2014 19.39 19.49 19.49 19.49 17,902 +0.00(+0.00%)
Oct 24, 2014 19.51 19.51 18.89 19.49 44,507 -0.01(-0.05%)
Oct 23, 2014 19.45 19.55 18.70 19.50 67,287 +0.17(+0.88%)
Oct 22, 2014 19.61 20.65 19.00 19.33 36,389 -0.28(-1.43%)
Oct 21, 2014 20.26 20.30 19.05 19.61 44,274 -0.69(-3.40%)
Oct 20, 2014 20.43 20.80 19.91 20.30 17,221 -0.30(-1.46%)
Oct 17, 2014 20.57 21.06 20.24 20.60 66,249 +0.44(+2.18%)
Oct 16, 2014 20.61 20.74 19.75 20.16 33,083 -0.94(-4.45%)
Oct 15, 2014 20.77 21.50 20.41 21.10 44,621 +0.02(+0.09%)
Oct 14, 2014 20.50 21.84 20.50 21.08 33,319 +0.80(+3.94%)
Oct 13, 2014 20.35 21.21 19.53 20.28 37,405 +0.49(+2.48%)
Oct 10, 2014 19.71 20.25 19.49 19.79 25,619 -0.01(-0.05%)
Oct 09, 2014 19.80 19.98 19.14 19.80 30,972 -0.09(-0.45%)
Oct 08, 2014 19.71 20.00 18.86 19.89 26,884 +0.63(+3.27%)
Oct 07, 2014 19.95 20.23 19.25 19.26 61,316 -0.90(-4.46%)
Oct 06, 2014 19.75 20.48 19.46 20.16 39,114 +0.41(+2.08%)
Oct 03, 2014 19.60 19.82 19.15 19.75 24,951 +0.38(+1.96%)
Oct 02, 2014 18.97 19.65 18.84 19.37 14,397 +0.34(+1.79%)
Oct 01, 2014 18.91 19.16 18.43 19.03 44,783 +0.04(+0.21%)
Sep 30, 2014 19.70 19.72 18.92 18.99 79,927 -0.74(-3.75%)
Sep 29, 2014 20.19 20.67 19.58 19.73 42,966 -0.72(-3.52%)
Sep 26, 2014 20.31 20.67 19.93 20.45 39,163 +0.35(+1.74%)
Sep 25, 2014 20.33 20.69 19.93 20.10 35,629 -0.12(-0.59%)
Sep 24, 2014 20.05 20.33 19.80 20.22 14,633 +0.15(+0.75%)
Sep 23, 2014 20.15 20.44 19.90 20.07 20,765 +0.10(+0.50%)
Sep 22, 2014 20.51 20.51 19.77 19.97 67,321 -0.53(-2.59%)
Sep 19, 2014 21.50 22.38 20.14 20.50 47,754 -1.15(-5.31%)
Sep 18, 2014 21.50 22.30 20.01 21.65 33,635 +0.17(+0.79%)
Sep 17, 2014 19.78 21.60 19.78 21.48 41,133 +1.71(+8.65%)
Sep 16, 2014 19.26 19.80 18.99 19.77 118,567 +0.49(+2.54%)
Sep 15, 2014 19.82 19.98 18.82 19.28 107,540 -0.38(-1.93%)
Sep 12, 2014 19.85 20.12 19.46 19.66 49,808 -0.31(-1.55%)
Sep 11, 2014 20.00 20.33 19.48 19.97 89,621 -0.14(-0.70%)
Sep 10, 2014 19.88 20.45 19.88 20.11 28,193 +0.19(+0.95%)
Sep 09, 2014 21.01 21.02 19.78 19.92 167,646 -1.09(-5.19%)
Sep 08, 2014 20.51 21.48 20.13 21.01 39,305 +0.50(+2.44%)
Sep 05, 2014 20.87 21.24 20.18 20.51 38,382 -0.41(-1.96%)
Sep 04, 2014 22.00 22.00 20.82 20.92 28,748 -1.04(-4.74%)
Sep 03, 2014 23.48 23.48 21.79 21.96 254,733 -1.27(-5.47%)
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.