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 (%)
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%)
Sep 01, 2016 5.770 5.883 5.490 5.880 25,638 +0.15(+2.62%)
Aug 31, 2016 5.820 5.820 5.640 5.730 38,514 -0.04(-0.69%)
Aug 30, 2016 5.850 5.930 5.740 5.770 38,214 -0.11(-1.87%)
Aug 29, 2016 5.890 5.980 5.810 5.880 24,522 +0.07(+1.20%)
Aug 26, 2016 5.820 6.000 5.730 5.810 9,820 -0.02(-0.34%)
Aug 25, 2016 5.965 6.000 5.720 5.830 37,136 -0.15(-2.51%)
Aug 24, 2016 5.930 6.090 5.910 5.980 70,980 +0.01(+0.17%)
Aug 23, 2016 6.000 6.100 5.960 5.970 14,651 -0.03(-0.50%)
Aug 22, 2016 6.020 6.137 5.950 6.000 25,124 +0.02(+0.33%)
Aug 19, 2016 6.050 6.050 5.970 5.980 39,823 -0.12(-1.97%)
Aug 18, 2016 6.150 6.150 5.990 6.100 20,976 -0.08(-1.29%)
Aug 17, 2016 6.343 6.343 6.090 6.180 26,927 -0.07(-1.12%)
Aug 16, 2016 6.300 6.320 6.230 6.250 29,782 -0.10(-1.57%)
Aug 15, 2016 6.250 6.530 6.250 6.350 105,360 +0.18(+2.92%)
Aug 12, 2016 5.900 6.240 5.845 6.170 30,817 +0.25(+4.22%)
Aug 11, 2016 5.700 5.970 5.505 5.920 36,135 +0.28(+4.96%)
Aug 10, 2016 5.970 5.970 5.630 5.640 39,532 -0.29(-4.89%)
Aug 09, 2016 6.040 6.040 5.760 5.930 52,180 -0.07(-1.17%)
Aug 08, 2016 6.170 6.170 5.860 6.000 32,356 -0.21(-3.38%)
Aug 05, 2016 6.170 6.230 5.960 6.210 57,963 +0.09(+1.47%)
Aug 04, 2016 6.380 6.380 6.100 6.120 17,906 -0.20(-3.16%)
Aug 03, 2016 6.630 6.630 6.070 6.320 111,438 +0.20(+3.27%)
Aug 02, 2016 6.180 6.390 6.120 6.120 30,166 -0.12(-1.92%)
Aug 01, 2016 6.180 6.530 6.140 6.240 30,977 +0.02(+0.32%)
Jul 29, 2016 6.330 6.330 6.000 6.220 34,053 -0.14(-2.20%)
Jul 28, 2016 6.580 6.610 6.303 6.360 27,369 -0.23(-3.49%)
Jul 27, 2016 6.420 6.640 6.310 6.590 33,211 +0.17(+2.65%)
Jul 26, 2016 6.230 6.460 6.190 6.420 20,673 +0.06(+0.94%)
Jul 25, 2016 6.190 6.520 6.190 6.360 16,802 -0.04(-0.63%)
Jul 22, 2016 6.250 6.675 6.220 6.400 88,707 +0.11(+1.75%)
Jul 21, 2016 6.380 6.560 6.220 6.290 58,687 -0.05(-0.79%)
Jul 20, 2016 6.440 6.480 6.150 6.340 44,899 -0.05(-0.78%)
Jul 19, 2016 6.410 6.590 6.350 6.390 41,050 -0.07(-1.08%)
Jul 18, 2016 6.710 6.710 6.362 6.460 37,827 -0.25(-3.73%)
Jul 15, 2016 6.690 6.770 6.430 6.710 31,480 +0.08(+1.21%)
Jul 14, 2016 7.070 7.360 6.530 6.630 134,776 -0.33(-4.74%)
Jul 13, 2016 6.850 7.040 6.840 6.960 175,090 +0.08(+1.16%)
Jul 12, 2016 6.750 6.890 6.680 6.880 86,365 +0.13(+1.93%)
Jul 11, 2016 6.800 6.860 6.596 6.750 33,858 -0.02(-0.30%)
Jul 08, 2016 6.370 6.810 6.290 6.770 56,022 +0.48(+7.63%)
Jul 07, 2016 6.020 6.470 6.020 6.290 22,408 +0.03(+0.48%)
Jul 05, 2016 6.400 6.550 6.100 6.260 41,667 -0.20(-3.10%)
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.