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 (%)
Oct 31, 2017 5.900 5.950 5.750 5.900 147,331 +0.15(+2.61%)
Oct 30, 2017 5.350 5.850 5.300 5.750 108,505 +0.40(+7.48%)
Oct 27, 2017 5.200 5.350 5.200 5.350 196,481 +0.10(+1.90%)
Oct 26, 2017 5.300 5.325 5.125 5.250 120,379 -0.15(-2.78%)
Oct 25, 2017 5.400 5.500 5.300 5.400 155,555 -0.10(-1.82%)
Oct 24, 2017 5.750 5.978 5.250 5.500 311,209 -0.30(-5.17%)
Oct 23, 2017 5.750 5.950 5.600 5.800 244,089 +0.05(+0.87%)
Oct 20, 2017 5.700 5.850 5.550 5.750 107,337 +0.15(+2.68%)
Oct 19, 2017 5.550 5.850 5.450 5.600 167,293 +0.05(+0.90%)
Oct 18, 2017 5.650 5.750 5.450 5.550 113,196 +0.00(+0.00%)
Oct 17, 2017 5.600 5.700 5.450 5.550 155,668 -0.05(-0.89%)
Oct 16, 2017 5.600 5.895 5.550 5.600 139,502 -0.05(-0.88%)
Oct 13, 2017 5.500 5.650 5.450 5.650 101,047 +0.10(+1.80%)
Oct 12, 2017 5.650 5.700 5.450 5.550 169,631 -0.15(-2.63%)
Oct 11, 2017 5.550 5.750 5.550 5.700 42,707 +0.15(+2.70%)
Oct 10, 2017 5.550 5.650 5.400 5.550 74,509 +0.00(+0.00%)
Oct 09, 2017 5.850 5.850 5.400 5.550 273,545 -0.35(-5.93%)
Oct 06, 2017 6.050 6.250 5.850 5.900 112,274 -0.15(-2.48%)
Oct 05, 2017 5.850 6.100 5.800 6.050 127,883 +0.30(+5.22%)
Oct 04, 2017 5.750 6.000 5.500 5.750 205,804 -0.05(-0.86%)
Oct 03, 2017 5.650 5.800 5.350 5.800 232,903 +0.30(+5.45%)
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.