Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
0.1940
0.2049
0.1903
0.1971
612,200
+0.00(+1.44%)
Mar 28, 2019
0.2000
0.2000
0.1850
0.1943
648,728
-0.00(-1.22%)
Mar 27, 2019
0.2100
0.2100
0.1900
0.1967
1,063,042
-0.01(-6.33%)
Mar 26, 2019
0.2100
0.2200
0.2000
0.2100
715,029
-0.00(-1.18%)
Mar 25, 2019
0.2108
0.2200
0.2101
0.2125
719,628
-0.00(-0.65%)
Mar 22, 2019
0.2250
0.2269
0.2110
0.2139
665,400
-0.01(-2.33%)
Mar 21, 2019
0.2135
0.2290
0.2135
0.2190
932,557
-0.00(-0.41%)
Mar 20, 2019
0.2293
0.2293
0.2136
0.2199
1,184,391
+0.01(+4.66%)
Mar 19, 2019
0.2250
0.2295
0.2100
0.2101
1,587,972
-0.01(-4.50%)
Mar 18, 2019
0.2200
0.2300
0.2100
0.2200
1,618,212
+0.01(+6.08%)
Mar 15, 2019
0.2251
0.2306
0.2050
0.2074
932,100
-0.02(-9.83%)
Mar 14, 2019
0.2000
0.2300
0.2000
0.2300
818,303
-0.00(-1.12%)
Mar 13, 2019
0.2284
0.2326
0.2200
0.2326
738,301
+0.00(+1.13%)
Mar 12, 2019
0.2300
0.2300
0.2200
0.2300
647,160
+0.00(+0.09%)
Mar 11, 2019
0.2350
0.2400
0.2110
0.2298
1,176,196
-0.00(-0.78%)
Mar 08, 2019
0.2150
0.2450
0.2150
0.2316
1,747,800
+0.01(+5.03%)
Mar 07, 2019
0.2246
0.2375
0.2170
0.2205
2,160,604
+0.00(+0.23%)
Mar 06, 2019
0.2300
0.2300
0.2100
0.2200
1,360,222
+0.00(+0.00%)
Mar 05, 2019
0.2400
0.2400
0.2200
0.2200
1,524,526
-0.02(-8.33%)
Mar 04, 2019
0.2500
0.2700
0.2300
0.2400
2,311,121
-0.01(-4.00%)
Mar 01, 2019
0.2400
0.2800
0.2300
0.2500
4,372,300
+0.01(+4.17%)
Feb 28, 2019
0.2300
0.2600
0.2100
0.2400
3,840,673
+0.01(+6.48%)
Feb 27, 2019
0.2500
0.2800
0.2190
0.2254
8,158,029
-0.02(-9.84%)
Feb 26, 2019
0.2000
0.2600
0.2000
0.2500
7,227,667
+0.04(+19.05%)
Feb 25, 2019
0.2000
0.2100
0.2000
0.2100
257,376
-0.00(-0.47%)
Feb 22, 2019
0.2050
0.2150
0.2040
0.2110
383,700
+0.00(+0.48%)
Feb 21, 2019
0.2000
0.2200
0.2000
0.2100
622,355
-0.00(-1.04%)
Feb 20, 2019
0.2101
0.2249
0.2050
0.2122
733,247
-0.01(-3.55%)
Feb 19, 2019
0.2400
0.2400
0.2000
0.2200
661,903
+0.00(+0.00%)
Feb 15, 2019
0.2400
0.2400
0.2100
0.2200
1,933,100
-0.02(-7.49%)
Feb 14, 2019
0.2038
0.2400
0.2000
0.2378
2,791,018
+0.04(+17.96%)
Feb 13, 2019
0.2050
0.2050
0.1938
0.2016
315,826
+0.00(+1.41%)
Feb 12, 2019
0.2061
0.2061
0.1930
0.1988
350,667
-0.00(-0.60%)
Feb 11, 2019
0.2000
0.2000
0.1900
0.2000
288,459
+0.00(+0.00%)
Feb 08, 2019
0.2000
0.2000
0.1900
0.2000
502,400
+0.00(+2.41%)
Feb 07, 2019
0.2100
0.2100
0.1950
0.1953
454,856
-0.01(-4.17%)
Feb 06, 2019
0.2205
0.2205
0.1938
0.2038
896,971
-0.01(-2.95%)
Feb 05, 2019
0.2100
0.2200
0.2100
0.2100
391,711
-0.01(-4.55%)
Feb 04, 2019
0.2000
0.2200
0.2000
0.2200
825,324
+0.01(+3.77%)
Feb 01, 2019
0.2250
0.2250
0.2070
0.2120
704,500
-0.01(-3.64%)
Jan 31, 2019
0.1987
0.2250
0.1930
0.2200
1,675,094
+0.02(+10.50%)
Jan 30, 2019
0.1995
0.2002
0.1900
0.1991
455,440
-0.00(-0.20%)
Jan 29, 2019
0.2010
0.2100
0.1950
0.1995
520,282
-0.00(-0.30%)
Jan 28, 2019
0.2150
0.2200
0.1950
0.2001
709,211
-0.01(-4.71%)
Jan 25, 2019
0.2100
0.2190
0.1950
0.2100
611,500
+0.00(+0.96%)
Jan 24, 2019
0.2100
0.2200
0.2000
0.2080
582,070
-0.00(-0.19%)
Jan 23, 2019
0.2106
0.2280
0.2050
0.2084
506,432
+0.00(+0.10%)
Jan 22, 2019
0.2389
0.2389
0.2012
0.2082
825,948
-0.01(-5.79%)
Jan 18, 2019
0.2280
0.2400
0.2150
0.2210
780,100
-0.00(-0.81%)
Jan 17, 2019
0.2200
0.2380
0.2011
0.2228
981,574
+0.00(+1.27%)
Jan 16, 2019
0.2300
0.2400
0.2100
0.2200
727,973
-0.01(-4.76%)
Jan 15, 2019
0.2400
0.2520
0.2200
0.2310
906,467
-0.01(-4.94%)
Jan 14, 2019
0.2386
0.2579
0.2320
0.2430
915,206
-0.01(-2.80%)
Jan 11, 2019
0.2600
0.2700
0.2300
0.2500
939,900
-0.01(-3.85%)
Jan 10, 2019
0.2600
0.2600
0.2400
0.2600
1,176,695
+0.00(+0.39%)
Jan 09, 2019
0.2600
0.2800
0.2500
0.2590
2,318,732
-0.01(-3.72%)
Jan 08, 2019
0.2219
0.2800
0.2200
0.2690
3,539,923
+0.03(+13.03%)
Jan 07, 2019
0.2450
0.2500
0.2035
0.2380
3,441,047
-0.00(-0.83%)
Jan 04, 2019
0.2000
0.2500
0.1900
0.2400
3,243,900
+0.04(+20.00%)
Jan 03, 2019
0.2100
0.2300
0.1900
0.2000
2,236,300
-0.01(-4.12%)
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
.