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 (%)
Nov 30, 2016 5.350 5.500 5.000 5.100 89,626 -0.20(-3.77%)
Nov 29, 2016 5.500 5.600 5.250 5.300 26,250 -0.20(-3.64%)
Nov 28, 2016 5.800 5.800 5.500 5.500 46,627 -0.25(-4.35%)
Nov 25, 2016 5.950 5.950 5.750 5.750 20,255 -0.10(-1.71%)
Nov 23, 2016 5.850 5.850 5.850 0 -0.15(-2.50%)
Nov 22, 2016 5.900 6.050 5.750 6.000 38,099 +0.05(+0.84%)
Nov 21, 2016 6.100 6.100 5.800 5.950 46,861 -0.15(-2.46%)
Nov 18, 2016 6.350 6.500 6.000 6.100 58,813 -0.25(-3.94%)
Nov 17, 2016 6.150 6.350 5.850 6.350 60,731 +0.15(+2.42%)
Nov 16, 2016 5.800 6.200 5.800 6.200 42,494 +0.30(+5.08%)
Nov 15, 2016 6.200 6.300 5.500 5.900 282,032 -0.35(-5.60%)
Nov 14, 2016 6.450 6.450 5.850 6.250 71,865 +0.10(+1.63%)
Nov 11, 2016 5.050 6.150 5.010 6.150 142,436 +1.15(+23.00%)
Nov 10, 2016 6.300 6.450 4.950 5.000 249,563 -1.25(-20.00%)
Nov 09, 2016 5.800 6.500 5.575 6.250 251,206 +0.55(+9.65%)
Nov 08, 2016 5.550 5.945 5.450 5.700 52,442 +0.20(+3.64%)
Nov 07, 2016 5.400 5.500 5.200 5.500 24,411 +0.30(+5.77%)
Nov 04, 2016 5.000 5.450 5.000 5.200 41,166 +0.20(+4.00%)
Nov 03, 2016 5.350 5.350 5.050 5.000 39,681 -0.25(-4.76%)
Nov 02, 2016 5.300 5.600 5.150 5.250 18,074 +0.00(+0.00%)
Nov 01, 2016 5.400 5.400 5.200 5.250 19,914 -0.10(-1.87%)
Oct 31, 2016 5.500 5.500 5.150 5.350 49,084 -0.20(-3.60%)
Oct 28, 2016 5.600 5.800 5.375 5.550 14,952 -0.10(-1.77%)
Oct 27, 2016 5.650 5.750 5.450 5.650 53,218 +0.10(+1.80%)
Oct 26, 2016 5.650 5.750 5.450 5.550 87,512 -0.10(-1.77%)
Oct 25, 2016 5.950 5.950 5.550 5.650 75,304 -0.30(-5.04%)
Oct 24, 2016 6.000 6.000 5.750 5.950 12,840 +0.10(+1.71%)
Oct 21, 2016 5.800 6.050 5.750 5.850 14,792 -0.05(-0.85%)
Oct 20, 2016 5.950 6.000 5.750 5.900 78,902 +0.00(+0.00%)
Oct 19, 2016 6.000 6.400 5.850 5.900 72,921 -0.10(-1.67%)
Oct 18, 2016 6.050 6.200 5.800 6.000 81,856 +0.05(+0.84%)
Oct 17, 2016 5.875 6.050 5.700 5.950 48,824 +0.01(+0.17%)
Oct 14, 2016 6.200 6.200 5.770 5.940 29,638 -0.19(-3.10%)
Oct 13, 2016 6.100 6.303 6.100 6.130 21,981 -0.01(-0.16%)
Oct 12, 2016 6.380 6.400 6.100 6.140 48,916 -0.20(-3.15%)
Oct 11, 2016 6.550 6.550 6.100 6.340 25,213 -0.21(-3.21%)
Oct 10, 2016 6.200 6.580 6.200 6.550 26,861 +0.41(+6.68%)
Oct 07, 2016 6.150 6.430 6.060 6.140 18,294 -0.16(-2.54%)
Oct 06, 2016 6.370 6.500 5.980 6.300 35,180 -0.11(-1.72%)
Oct 05, 2016 6.190 6.500 6.170 6.410 39,735 +0.19(+3.05%)
Oct 04, 2016 6.150 6.310 6.060 6.220 45,834 +0.12(+1.97%)
Oct 03, 2016 6.050 6.160 5.830 6.100 37,741 -0.02(-0.33%)
Sep 30, 2016 6.150 6.270 5.860 6.120 82,492 +0.04(+0.66%)
Sep 29, 2016 6.180 6.180 6.020 6.080 23,495 -0.08(-1.30%)
Sep 28, 2016 6.170 6.225 6.000 6.160 38,143 -0.02(-0.32%)
Sep 27, 2016 6.040 6.330 5.910 6.180 103,744 +0.15(+2.49%)
Sep 26, 2016 6.170 6.170 6.010 6.030 86,862 -0.04(-0.66%)
Sep 23, 2016 6.000 6.100 5.950 6.070 157,608 +0.08(+1.34%)
Sep 22, 2016 5.900 6.000 5.710 5.990 26,432 +0.09(+1.53%)
Sep 21, 2016 5.850 5.970 5.760 5.900 15,798 +0.10(+1.72%)
Sep 20, 2016 5.850 5.940 5.720 5.800 30,502 +0.05(+0.87%)
Sep 19, 2016 5.900 5.990 5.700 5.750 46,118 -0.11(-1.88%)
Sep 16, 2016 5.900 6.190 5.690 5.860 95,213 +0.01(+0.17%)
Sep 15, 2016 5.970 5.970 5.650 5.850 36,704 +0.06(+1.04%)
Sep 14, 2016 5.873 6.050 5.530 5.790 47,242 -0.10(-1.70%)
Sep 13, 2016 6.190 6.200 5.880 5.890 84,658 -0.41(-6.51%)
Sep 12, 2016 6.100 6.330 6.020 6.300 77,318 +0.12(+1.94%)
Sep 09, 2016 6.180 6.210 6.170 6.180 54,755 -0.02(-0.32%)
Sep 08, 2016 6.230 6.300 6.180 6.200 30,166 +0.01(+0.16%)
Sep 07, 2016 6.120 6.230 6.120 6.190 32,219 +0.06(+0.98%)
Sep 06, 2016 6.130 6.260 6.060 6.130 62,647 -0.02(-0.33%)
Sep 02, 2016 5.920 6.150 6.150 6.150 35,500 +0.27(+4.59%)
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.