Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vital Therapies Inc (NQ: VTL )

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 (%)
Dec 31, 2015 11.26 11.52 11.52 11.52 258,400 +0.22(+1.95%)
Dec 30, 2015 10.66 11.75 10.66 11.30 326,038 +0.46(+4.24%)
Dec 29, 2015 10.30 11.01 10.30 10.84 303,067 +0.53(+5.14%)
Dec 28, 2015 10.10 10.49 10.01 10.31 201,810 +0.10(+0.98%)
Dec 24, 2015 10.28 10.21 10.21 10.21 59,600 -0.05(-0.49%)
Dec 23, 2015 10.58 10.58 10.13 10.26 141,292 -0.21(-2.01%)
Dec 22, 2015 10.48 10.55 10.24 10.47 296,904 +0.01(+0.10%)
Dec 21, 2015 10.14 10.50 9.900 10.46 369,844 +0.39(+3.87%)
Dec 18, 2015 10.19 10.35 9.980 10.07 1,620,909 -0.15(-1.47%)
Dec 17, 2015 10.35 10.52 9.920 10.22 261,714 -0.20(-1.92%)
Dec 16, 2015 10.46 10.47 9.980 10.42 285,281 +0.16(+1.56%)
Dec 15, 2015 10.17 10.63 10.17 10.26 217,464 +0.09(+0.88%)
Dec 14, 2015 10.04 10.46 9.840 10.17 271,755 +0.14(+1.40%)
Dec 11, 2015 10.16 10.78 9.720 10.03 231,127 -0.21(-2.05%)
Dec 10, 2015 10.04 10.49 9.930 10.24 152,708 +0.26(+2.61%)
Dec 09, 2015 10.39 10.90 9.860 9.980 240,251 -0.47(-4.50%)
Dec 08, 2015 9.480 10.60 9.400 10.45 508,498 +0.84(+8.74%)
Dec 07, 2015 9.840 9.945 9.450 9.610 163,680 -0.24(-2.44%)
Dec 04, 2015 9.830 10.00 9.640 9.850 107,650 +0.14(+1.44%)
Dec 03, 2015 10.05 10.16 9.700 9.710 200,215 -0.19(-1.92%)
Dec 02, 2015 9.700 10.03 9.700 9.900 190,335 +0.24(+2.48%)
Dec 01, 2015 9.580 9.730 9.210 9.660 181,995 +0.26(+2.77%)
Nov 30, 2015 10.20 10.30 9.400 9.400 677,030 -0.71(-7.02%)
Nov 27, 2015 10.15 10.20 9.700 10.11 267,510 +0.26(+2.64%)
Nov 25, 2015 9.240 9.850 9.850 9.850 860,700 +0.84(+9.32%)
Nov 24, 2015 8.450 9.200 8.361 9.010 345,557 +0.43(+5.01%)
Nov 23, 2015 8.580 9.080 8.360 8.580 316,342 -0.08(-0.92%)
Nov 20, 2015 8.200 9.110 7.120 8.660 1,252,236 +0.80(+10.18%)
Nov 19, 2015 8.080 8.240 7.280 7.860 376,751 +0.34(+4.52%)
Nov 18, 2015 7.220 7.570 6.710 7.520 264,632 +0.22(+3.01%)
Nov 17, 2015 7.610 7.735 7.270 7.300 153,584 -0.25(-3.31%)
Nov 16, 2015 7.690 7.890 7.500 7.550 199,839 -0.23(-2.96%)
Nov 13, 2015 8.320 8.320 7.730 7.780 347,292 -0.64(-7.60%)
Nov 12, 2015 8.350 8.850 8.261 8.420 272,203 -0.05(-0.59%)
Nov 11, 2015 8.060 8.600 8.000 8.470 270,088 +0.41(+5.09%)
Nov 10, 2015 7.890 8.160 7.540 8.060 207,739 +0.11(+1.38%)
Nov 09, 2015 7.640 8.080 7.640 7.950 188,289 +0.26(+3.38%)
Nov 06, 2015 8.440 8.440 7.300 7.690 338,576 -0.30(-3.75%)
Nov 05, 2015 7.980 8.130 7.670 7.990 322,782 -0.01(-0.12%)
Nov 04, 2015 8.350 8.427 7.610 8.000 636,658 -0.31(-3.73%)
Nov 03, 2015 8.580 8.870 8.100 8.310 381,372 -0.23(-2.69%)
Nov 02, 2015 7.940 8.756 7.900 8.540 647,832 +0.77(+9.91%)
Oct 30, 2015 8.480 8.480 7.550 7.770 608,330 -0.72(-8.48%)
Oct 29, 2015 8.950 9.880 8.300 8.490 1,369,737 -0.57(-6.29%)
Oct 28, 2015 7.860 9.250 7.490 9.060 1,627,281 +1.51(+20.00%)
Oct 27, 2015 6.910 7.870 6.851 7.550 738,043 +0.31(+4.28%)
Oct 26, 2015 6.540 7.720 6.440 7.240 1,097,508 +0.37(+5.39%)
Oct 23, 2015 5.610 7.400 5.610 6.870 1,279,473 +1.36(+24.68%)
Oct 22, 2015 5.860 6.000 5.440 5.510 143,474 -0.33(-5.65%)
Oct 21, 2015 6.050 6.174 5.400 5.840 336,750 -0.19(-3.15%)
Oct 20, 2015 6.170 6.450 5.949 6.030 363,937 -0.23(-3.67%)
Oct 19, 2015 6.680 6.980 6.200 6.260 817,883 -0.53(-7.81%)
Oct 16, 2015 6.210 7.200 5.980 6.790 1,753,912 +0.28(+4.30%)
Oct 15, 2015 5.730 7.890 5.540 6.510 5,022,597 +0.76(+13.22%)
Oct 14, 2015 5.270 5.980 5.200 5.750 1,298,021 +0.60(+11.65%)
Oct 13, 2015 4.570 5.470 4.530 5.150 1,762,747 +0.56(+12.20%)
Oct 12, 2015 4.550 4.600 4.480 4.590 115,559 +0.02(+0.44%)
Oct 09, 2015 4.630 4.721 4.406 4.570 215,886 -0.05(-1.08%)
Oct 08, 2015 4.460 4.625 4.181 4.620 251,863 +0.11(+2.44%)
Oct 07, 2015 4.050 4.520 3.960 4.510 353,544 +0.47(+11.63%)
Oct 06, 2015 3.950 4.060 3.760 4.040 184,983 +0.07(+1.76%)
Oct 05, 2015 4.050 4.300 3.830 3.970 301,156 -0.03(-0.75%)
Oct 02, 2015 4.100 4.100 3.892 4.000 179,757 -0.08(-1.96%)
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.