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 (%)
Aug 31, 2018 8.050 8.050 8.050 0 -0.25(-3.01%)
Aug 30, 2018 8.750 8.900 8.250 8.300 442,740 -0.50(-5.68%)
Aug 29, 2018 8.600 8.800 8.400 8.800 279,215 +0.25(+2.92%)
Aug 28, 2018 8.200 8.650 8.200 8.550 228,185 +0.50(+6.21%)
Aug 27, 2018 8.550 8.745 8.000 8.050 410,500 -0.40(-4.73%)
Aug 24, 2018 8.350 8.750 8.100 8.450 248,000 +0.10(+1.20%)
Aug 23, 2018 8.500 8.700 8.100 8.350 397,992 -0.15(-1.76%)
Aug 22, 2018 8.800 9.000 8.150 8.500 792,213 -0.30(-3.41%)
Aug 21, 2018 9.250 9.300 8.675 8.800 477,037 -0.20(-2.22%)
Aug 20, 2018 8.950 9.100 8.700 9.000 171,713 +0.00(+0.00%)
Aug 17, 2018 9.050 9.200 8.800 9.000 263,600 -0.10(-1.10%)
Aug 16, 2018 8.550 9.200 8.550 9.100 327,547 +0.55(+6.43%)
Aug 15, 2018 8.850 8.850 8.450 8.550 206,178 -0.30(-3.39%)
Aug 14, 2018 9.250 9.350 8.425 8.850 352,274 -0.45(-4.84%)
Aug 13, 2018 9.600 9.650 9.000 9.300 298,183 -0.10(-1.06%)
Aug 10, 2018 9.200 9.750 8.950 9.400 261,400 +0.20(+2.17%)
Aug 09, 2018 8.550 9.550 8.455 9.200 431,611 +0.65(+7.60%)
Aug 08, 2018 8.950 9.100 8.350 8.550 737,123 -0.10(-1.16%)
Aug 07, 2018 9.000 9.160 8.600 8.650 441,866 -0.15(-1.70%)
Aug 06, 2018 9.000 9.000 8.200 8.800 930,552 +0.70(+8.64%)
Aug 03, 2018 8.300 8.350 7.950 8.100 155,200 -0.10(-1.22%)
Aug 02, 2018 8.100 8.350 7.950 8.200 86,986 +0.10(+1.23%)
Aug 01, 2018 8.000 8.155 7.850 8.100 169,181 +0.15(+1.89%)
Jul 31, 2018 7.850 8.350 7.800 7.950 200,606 +0.10(+1.27%)
Jul 30, 2018 7.850 7.900 7.800 7.850 116,317 -0.05(-0.63%)
Jul 27, 2018 8.400 8.400 7.500 7.900 227,600 -0.45(-5.39%)
Jul 26, 2018 8.500 8.600 8.275 8.350 225,903 -0.05(-0.60%)
Jul 25, 2018 8.450 8.600 8.150 8.400 128,466 +0.00(+0.00%)
Jul 24, 2018 8.650 8.650 8.300 8.400 238,424 -0.15(-1.75%)
Jul 23, 2018 8.500 8.550 8.300 8.550 118,584 +0.10(+1.18%)
Jul 20, 2018 8.400 8.550 8.250 8.450 143,779 +0.00(+0.00%)
Jul 19, 2018 7.850 8.500 7.850 8.450 365,588 +0.55(+6.96%)
Jul 18, 2018 7.900 8.000 7.800 7.900 141,126 -0.10(-1.25%)
Jul 17, 2018 7.950 8.050 7.750 8.000 130,119 +0.05(+0.63%)
Jul 16, 2018 7.500 8.150 7.350 7.950 231,905 +0.45(+6.00%)
Jul 13, 2018 7.500 7.600 7.350 7.500 97,289 +0.05(+0.67%)
Jul 12, 2018 7.650 7.950 7.350 7.450 159,647 -0.22(-2.93%)
Jul 11, 2018 8.450 8.550 7.650 7.675 363,547 -0.92(-10.76%)
Jul 10, 2018 7.700 8.805 7.600 8.600 748,864 +0.95(+12.42%)
Jul 09, 2018 7.250 7.845 7.200 7.650 410,989 +0.40(+5.52%)
Jul 06, 2018 7.350 7.000 7.250 414,952 +0.25(+3.57%)
Jul 05, 2018 7.050 7.150 6.700 7.000 146,764 +0.25(+3.70%)
Jul 03, 2018 6.750 6.750 6.750 0 -0.35(-4.93%)
Jul 02, 2018 6.750 7.325 6.600 7.100 447,212 +0.25(+3.65%)
Jun 29, 2018 6.300 6.950 6.285 6.850 430,704 +0.55(+8.73%)
Jun 28, 2018 6.050 6.300 5.825 6.300 166,741 +0.20(+3.28%)
Jun 27, 2018 6.150 6.150 5.900 6.100 172,584 -0.05(-0.81%)
Jun 26, 2018 6.150 6.250 6.000 6.150 205,771 -0.05(-0.81%)
Jun 25, 2018 6.250 6.350 5.850 6.200 480,336 -0.30(-4.62%)
Jun 22, 2018 5.850 6.500 5.750 6.500 3,237,966 +0.70(+12.07%)
Jun 21, 2018 5.850 6.050 5.700 5.800 213,600 -0.10(-1.69%)
Jun 20, 2018 5.800 6.070 5.750 5.900 189,793 +0.15(+2.61%)
Jun 19, 2018 5.850 5.850 5.700 5.750 364,474 -0.15(-2.54%)
Jun 18, 2018 5.850 5.900 5.725 5.900 386,629 +0.05(+0.85%)
Jun 15, 2018 5.800 5.800 5.850 310,532 +0.05(+0.86%)
Jun 14, 2018 5.700 5.800 5.600 5.800 250,394 +0.15(+2.65%)
Jun 13, 2018 5.400 5.705 5.400 5.650 229,992 +0.20(+3.67%)
Jun 12, 2018 5.250 5.525 5.200 5.450 309,076 +0.17(+3.32%)
Jun 11, 2018 5.100 5.300 4.950 5.275 347,605 +0.28(+5.50%)
Jun 08, 2018 4.900 5.100 4.850 5.000 287,640 +0.10(+2.04%)
Jun 07, 2018 5.400 5.450 4.850 4.900 193,097 -0.45(-8.41%)
Jun 06, 2018 4.850 5.450 4.850 5.350 205,065 +0.50(+10.31%)
Jun 05, 2018 4.900 5.050 4.800 4.850 205,651 -0.05(-1.02%)
Jun 04, 2018 5.000 5.050 4.750 4.900 168,045 -0.10(-2.00%)
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.