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 (%)
May 31, 2017 2.750 2.750 2.500 2.650 97,366 -0.10(-3.64%)
May 30, 2017 2.950 2.950 2.600 2.750 173,680 -0.10(-3.51%)
May 26, 2017 2.800 2.850 2.800 2.850 66,878 +0.02(+0.88%)
May 25, 2017 3.150 3.250 2.800 2.825 144,356 -0.38(-11.72%)
May 24, 2017 3.250 3.300 3.150 3.200 131,502 +0.00(+0.00%)
May 23, 2017 3.100 3.250 3.075 3.200 171,040 +0.15(+4.92%)
May 22, 2017 3.100 3.150 2.900 3.050 151,851 -0.08(-2.40%)
May 19, 2017 3.100 3.200 2.750 3.125 227,889 +0.52(+20.19%)
May 18, 2017 2.850 2.900 2.550 2.600 171,211 -0.25(-8.77%)
May 17, 2017 3.000 3.050 2.775 2.850 239,175 -0.20(-6.56%)
May 16, 2017 3.200 3.300 3.000 3.050 232,856 -0.23(-6.87%)
May 15, 2017 3.250 3.300 3.200 3.275 108,824 +0.17(+5.65%)
May 12, 2017 3.450 3.550 3.050 3.100 270,159 -0.40(-11.43%)
May 11, 2017 3.550 3.650 3.450 3.500 121,212 -0.10(-2.78%)
May 10, 2017 3.650 3.650 3.550 3.600 36,222 -0.05(-1.37%)
May 09, 2017 3.695 3.800 3.550 3.650 116,002 -0.10(-2.67%)
May 08, 2017 3.850 3.900 3.650 3.750 105,232 -0.05(-1.32%)
May 05, 2017 3.750 3.800 3.650 3.800 105,047 +0.10(+2.70%)
May 04, 2017 4.000 4.000 3.700 3.700 107,594 -0.30(-7.50%)
May 03, 2017 3.800 4.050 3.700 4.000 119,992 +0.15(+3.90%)
May 02, 2017 3.850 3.950 3.700 3.850 62,000 +0.00(+0.00%)
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.