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%)
Oct 02, 2017 5.000 5.680 5.000 5.500 239,598 +0.45(+8.91%)
Sep 29, 2017 4.850 5.200 4.850 5.050 298,750 +0.20(+4.12%)
Sep 28, 2017 4.850 4.950 4.800 4.850 74,326 +0.05(+1.04%)
Sep 27, 2017 4.800 4.950 4.750 4.800 73,279 -0.03(-0.52%)
Sep 26, 2017 4.900 4.950 4.750 4.825 77,922 -0.02(-0.52%)
Sep 25, 2017 4.950 5.000 4.700 4.850 153,353 -0.05(-1.02%)
Sep 22, 2017 4.800 4.900 4.700 4.900 229,905 +0.15(+3.16%)
Sep 21, 2017 4.850 4.850 4.650 4.750 160,435 -0.05(-1.04%)
Sep 20, 2017 4.750 5.000 4.741 4.800 237,980 +0.00(+0.00%)
Sep 19, 2017 4.850 4.550 4.800 219,883 +0.10(+2.13%)
Sep 18, 2017 4.700 4.900 4.455 4.700 363,456 +0.20(+4.44%)
Sep 15, 2017 4.300 4.650 4.200 4.500 587,555 +0.25(+5.88%)
Sep 14, 2017 4.050 4.450 3.900 4.250 556,730 +0.20(+4.94%)
Sep 13, 2017 3.950 4.400 3.850 4.050 594,659 +0.20(+5.19%)
Sep 12, 2017 3.600 3.900 3.500 3.850 251,040 +0.25(+6.94%)
Sep 11, 2017 3.400 3.750 3.300 3.600 264,086 +0.15(+4.35%)
Sep 08, 2017 3.150 3.950 3.150 3.450 505,274 +0.30(+9.52%)
Sep 07, 2017 3.300 3.150 3.150 136,867 -0.05(-1.56%)
Sep 06, 2017 3.200 3.250 3.100 3.200 224,809 +0.05(+1.59%)
Sep 05, 2017 3.100 3.175 3.050 3.150 116,641 +0.10(+3.28%)
Sep 01, 2017 3.100 3.100 3.000 3.050 92,351 +0.05(+1.67%)
Aug 31, 2017 3.000 3.100 3.000 3.000 93,475 +0.00(+0.00%)
Aug 30, 2017 3.000 3.100 3.000 3.000 69,320 +0.00(+0.00%)
Aug 29, 2017 3.000 3.100 2.950 3.000 48,018 -0.05(-1.64%)
Aug 28, 2017 2.900 3.100 2.850 3.050 129,309 +0.20(+7.02%)
Aug 25, 2017 2.900 2.950 2.850 2.850 23,117 -0.05(-1.72%)
Aug 24, 2017 2.950 2.950 2.800 2.900 55,611 +0.05(+1.75%)
Aug 23, 2017 2.750 2.900 2.750 2.850 95,674 +0.05(+1.79%)
Aug 22, 2017 3.000 3.000 2.800 2.800 39,705 +0.00(+0.00%)
Aug 21, 2017 2.850 3.050 2.750 2.800 99,765 -0.05(-1.75%)
Aug 18, 2017 2.850 2.950 2.800 2.850 26,664 +0.00(+0.00%)
Aug 17, 2017 2.800 2.900 2.650 2.850 205,850 +0.05(+1.79%)
Aug 16, 2017 2.750 2.900 2.750 2.800 314,217 +0.05(+1.82%)
Aug 15, 2017 2.750 2.850 2.750 2.750 287,832 +0.00(+0.00%)
Aug 14, 2017 2.800 2.800 2.750 2.750 102,315 +0.00(+0.00%)
Aug 11, 2017 2.800 2.800 2.600 2.750 58,931 +0.00(+0.00%)
Aug 10, 2017 2.650 2.800 2.650 2.750 50,578 +0.10(+3.77%)
Aug 09, 2017 2.805 2.900 2.600 2.650 160,025 -0.25(-8.62%)
Aug 08, 2017 3.050 3.050 2.850 2.900 68,964 -0.15(-4.92%)
Aug 07, 2017 3.050 3.200 3.000 3.050 83,255 +0.00(+0.00%)
Aug 04, 2017 3.000 3.250 2.900 3.050 204,177 +0.10(+3.39%)
Aug 03, 2017 2.700 3.000 2.625 2.950 158,335 +0.35(+13.46%)
Aug 02, 2017 2.500 2.675 2.425 2.600 147,649 +0.10(+4.00%)
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.