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 30, 2016 12.70 12.80 12.15 12.45 86,971 -0.10(-0.80%)
Nov 29, 2016 12.65 12.75 12.40 12.55 50,412 -0.05(-0.40%)
Nov 28, 2016 13.40 13.40 12.50 12.60 78,987 -0.80(-5.97%)
Nov 25, 2016 13.35 13.40 12.90 13.40 25,015 +0.05(+0.37%)
Nov 23, 2016 13.35 13.35 13.35 0 +0.35(+2.69%)
Nov 22, 2016 12.95 13.20 12.15 13.00 98,733 +0.05(+0.39%)
Nov 21, 2016 13.10 13.15 12.55 12.95 77,247 -0.10(-0.77%)
Nov 18, 2016 13.05 13.15 12.85 13.05 134,238 +0.05(+0.38%)
Nov 17, 2016 12.70 13.15 11.42 13.00 158,323 +0.40(+3.17%)
Nov 16, 2016 12.80 13.05 12.15 12.60 132,919 -0.25(-1.95%)
Nov 15, 2016 12.65 13.00 12.40 12.85 137,706 +0.10(+0.78%)
Nov 14, 2016 12.70 12.85 12.30 12.75 217,229 +0.15(+1.19%)
Nov 11, 2016 11.90 12.65 11.60 12.60 267,287 +0.70(+5.88%)
Nov 10, 2016 11.70 12.20 11.45 11.90 211,879 +0.45(+3.93%)
Nov 09, 2016 10.45 11.50 10.45 11.45 316,434 +1.30(+12.81%)
Nov 08, 2016 9.650 10.45 9.150 10.15 118,996 +0.50(+5.18%)
Nov 07, 2016 9.250 9.750 9.250 9.650 193,565 +0.55(+6.04%)
Nov 04, 2016 9.450 9.751 9.050 9.100 211,590 -0.25(-2.67%)
Nov 03, 2016 10.05 10.13 9.250 9.350 266,805 -0.55(-5.56%)
Nov 02, 2016 10.60 10.65 9.900 9.900 129,943 -0.80(-7.48%)
Nov 01, 2016 11.15 11.20 10.40 10.70 152,158 -0.35(-3.17%)
Oct 31, 2016 12.15 12.24 11.00 11.05 444,473 -1.20(-9.80%)
Oct 28, 2016 11.95 12.30 11.80 12.25 342,336 +0.40(+3.38%)
Oct 27, 2016 12.15 12.25 11.80 11.85 120,664 -0.25(-2.07%)
Oct 26, 2016 12.05 12.20 11.80 12.10 139,879 -0.10(-0.82%)
Oct 25, 2016 12.15 12.30 11.90 12.20 140,681 +0.10(+0.83%)
Oct 24, 2016 12.15 12.24 11.85 12.10 68,284 -0.05(-0.41%)
Oct 21, 2016 12.00 12.30 12.00 12.15 90,579 +0.00(+0.00%)
Oct 20, 2016 11.85 12.40 11.80 12.15 153,572 +0.35(+2.97%)
Oct 19, 2016 12.15 12.15 11.60 11.80 109,250 -0.30(-2.48%)
Oct 18, 2016 12.20 12.35 12.00 12.10 52,671 +0.00(+0.00%)
Oct 17, 2016 11.75 12.20 11.50 12.10 122,158 +0.48(+4.13%)
Oct 14, 2016 12.00 12.14 11.61 11.62 83,950 -0.23(-1.94%)
Oct 13, 2016 11.60 12.27 11.51 11.85 118,798 +0.17(+1.46%)
Oct 12, 2016 11.96 12.30 11.56 11.68 208,744 -0.34(-2.83%)
Oct 11, 2016 12.25 12.34 11.75 12.02 190,872 -0.23(-1.88%)
Oct 10, 2016 12.11 12.35 12.06 12.25 297,872 +0.31(+2.60%)
Oct 07, 2016 11.98 12.30 11.81 11.94 217,182 -0.05(-0.42%)
Oct 06, 2016 12.25 12.36 11.68 11.99 416,481 -0.26(-2.12%)
Oct 05, 2016 12.25 12.40 11.90 12.25 373,801 +0.08(+0.66%)
Oct 04, 2016 12.50 12.50 12.04 12.17 397,347 +0.02(+0.16%)
Oct 03, 2016 12.13 12.28 11.92 12.15 79,185 -0.10(-0.82%)
Sep 30, 2016 12.18 12.36 11.95 12.25 346,266 +0.10(+0.82%)
Sep 29, 2016 12.22 12.54 11.99 12.15 351,577 -0.08(-0.65%)
Sep 28, 2016 12.47 12.69 11.94 12.23 1,854,109 -1.10(-8.25%)
Sep 27, 2016 12.77 13.41 12.05 13.33 52,929 +0.58(+4.55%)
Sep 26, 2016 13.15 13.29 12.62 12.75 45,932 -0.38(-2.89%)
Sep 23, 2016 12.95 13.30 12.61 13.13 67,067 +0.19(+1.47%)
Sep 22, 2016 13.02 13.19 12.75 12.94 71,475 +0.02(+0.15%)
Sep 21, 2016 13.49 13.52 12.64 12.92 62,782 -0.42(-3.15%)
Sep 20, 2016 12.76 13.96 12.71 13.34 121,150 +0.83(+6.63%)
Sep 19, 2016 13.07 13.28 12.41 12.51 99,870 -0.38(-2.91%)
Sep 16, 2016 12.98 13.27 12.71 12.88 136,222 -0.01(-0.04%)
Sep 15, 2016 13.10 13.27 12.82 12.89 73,038 -0.16(-1.23%)
Sep 14, 2016 12.74 13.28 12.51 13.05 42,059 +0.38(+3.00%)
Sep 13, 2016 13.36 13.43 12.41 12.67 74,808 -0.93(-6.84%)
Sep 12, 2016 13.48 13.78 12.40 13.60 84,304 -0.04(-0.29%)
Sep 09, 2016 13.93 14.31 13.57 13.64 119,785 -0.41(-2.92%)
Sep 08, 2016 13.49 14.69 13.17 14.05 184,107 +0.58(+4.31%)
Sep 07, 2016 12.76 13.50 12.73 13.47 90,996 +0.82(+6.48%)
Sep 06, 2016 12.57 12.98 12.55 12.65 62,477 +0.17(+1.36%)
Sep 02, 2016 13.24 12.48 12.48 12.48 85,500 -0.67(-5.10%)
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.