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 (%)
May 29, 2015 15.82 16.19 15.21 15.54 232,802 -0.25(-1.58%)
May 28, 2015 15.06 16.27 14.67 15.79 650,122 +0.71(+4.71%)
May 27, 2015 14.62 15.17 14.41 15.08 369,446 +0.46(+3.15%)
May 26, 2015 14.82 14.81 14.13 14.62 100,664 -0.19(-1.28%)
May 22, 2015 14.84 14.81 14.81 14.81 82,000 -0.07(-0.47%)
May 21, 2015 15.00 15.08 14.52 14.88 69,621 -0.06(-0.40%)
May 20, 2015 14.93 15.12 14.51 14.94 121,756 -0.06(-0.40%)
May 19, 2015 15.12 15.40 14.87 15.00 902,957 -0.05(-0.33%)
May 18, 2015 15.00 15.36 14.91 15.05 176,035 +0.03(+0.20%)
May 15, 2015 15.00 15.10 14.72 15.02 107,626 +0.02(+0.13%)
May 14, 2015 14.96 15.20 14.82 15.00 158,126 -0.01(-0.07%)
May 13, 2015 15.15 15.53 14.78 15.01 160,868 -0.15(-0.99%)
May 12, 2015 15.08 15.30 14.45 15.16 302,769 -0.03(-0.20%)
May 11, 2015 15.51 15.89 15.15 15.19 151,759 -0.31(-2.00%)
May 08, 2015 15.62 15.90 15.32 15.50 210,730 +0.04(+0.26%)
May 07, 2015 15.40 16.46 15.00 15.46 1,034,683 -1.83(-10.58%)
May 06, 2015 17.53 17.53 16.89 17.29 43,763 +0.07(+0.41%)
May 05, 2015 17.31 17.76 16.87 17.22 85,524 -0.09(-0.52%)
May 04, 2015 17.57 18.34 17.14 17.31 73,424 -0.18(-1.03%)
May 01, 2015 17.24 17.71 16.74 17.49 108,983 +0.41(+2.40%)
Apr 30, 2015 17.11 17.60 16.90 17.08 123,573 -0.30(-1.73%)
Apr 29, 2015 17.49 18.00 17.20 17.38 56,704 -0.44(-2.47%)
Apr 28, 2015 17.18 18.20 17.00 17.82 153,365 +0.68(+3.97%)
Apr 27, 2015 18.68 18.85 17.12 17.14 89,917 -1.42(-7.65%)
Apr 24, 2015 18.31 18.87 18.23 18.56 82,381 +0.17(+0.92%)
Apr 23, 2015 18.23 18.66 17.01 18.39 284,072 +0.08(+0.44%)
Apr 22, 2015 19.10 19.23 18.28 18.31 40,517 -0.81(-4.24%)
Apr 21, 2015 18.66 19.17 18.65 19.12 78,795 +0.32(+1.70%)
Apr 20, 2015 19.01 19.01 18.49 18.80 62,193 -0.21(-1.10%)
Apr 17, 2015 19.29 19.49 18.24 19.01 173,448 -0.44(-2.26%)
Apr 16, 2015 19.78 19.91 19.36 19.45 117,765 -0.45(-2.26%)
Apr 15, 2015 19.17 20.15 18.61 19.90 218,571 +0.75(+3.92%)
Apr 14, 2015 20.13 20.57 19.00 19.15 163,009 -0.39(-2.00%)
Apr 13, 2015 18.13 19.55 18.13 19.54 97,910 +1.35(+7.42%)
Apr 10, 2015 18.16 18.68 17.91 18.19 79,924 +0.05(+0.28%)
Apr 09, 2015 18.39 18.56 17.84 18.14 91,553 -0.18(-0.98%)
Apr 08, 2015 18.16 18.70 17.92 18.32 74,223 +0.09(+0.49%)
Apr 07, 2015 17.40 18.64 17.38 18.23 106,570 +0.76(+4.35%)
Apr 06, 2015 17.80 18.00 17.17 17.47 130,520 -0.38(-2.13%)
Apr 02, 2015 18.28 17.85 17.85 17.85 91,200 -0.35(-1.92%)
Apr 01, 2015 18.39 18.42 17.62 18.20 152,949 -0.17(-0.93%)
Mar 31, 2015 18.76 19.06 18.25 18.37 108,932 -0.56(-2.96%)
Mar 30, 2015 19.36 19.39 18.58 18.93 110,739 -0.35(-1.82%)
Mar 27, 2015 20.00 20.02 19.18 19.28 154,648 -0.64(-3.21%)
Mar 26, 2015 20.07 20.25 19.34 19.92 136,270 -0.03(-0.15%)
Mar 25, 2015 20.69 20.80 19.80 19.95 186,656 -0.79(-3.81%)
Mar 24, 2015 20.01 20.98 19.79 20.74 221,584 +0.67(+3.34%)
Mar 23, 2015 20.34 21.00 19.75 20.07 134,648 -0.28(-1.38%)
Mar 20, 2015 20.23 20.40 19.43 20.35 175,347 +0.36(+1.80%)
Mar 19, 2015 19.67 20.03 19.50 19.99 56,392 +0.19(+0.96%)
Mar 18, 2015 19.60 20.19 19.38 19.80 33,239 -0.10(-0.50%)
Mar 17, 2015 19.49 20.24 19.20 19.90 45,324 +0.35(+1.79%)
Mar 16, 2015 19.74 20.02 19.30 19.55 48,296 -0.18(-0.91%)
Mar 13, 2015 20.03 20.15 19.50 19.73 45,062 -0.25(-1.25%)
Mar 12, 2015 20.14 20.89 19.60 19.98 77,221 +0.02(+0.10%)
Mar 11, 2015 19.75 20.02 19.70 19.96 51,228 -0.01(-0.05%)
Mar 10, 2015 19.70 20.60 19.50 19.97 54,046 +0.01(+0.05%)
Mar 09, 2015 20.42 20.42 19.84 19.96 33,409 -0.47(-2.30%)
Mar 06, 2015 21.33 21.74 20.27 20.43 74,128 -1.00(-4.67%)
Mar 05, 2015 21.56 21.98 20.80 21.43 93,308 +0.03(+0.14%)
Mar 04, 2015 20.00 21.60 19.89 21.40 71,710 +1.32(+6.57%)
Mar 03, 2015 20.24 20.25 19.86 20.08 52,837 -0.17(-0.84%)
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.