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 (%)
Apr 28, 2017
4.000
4.100
3.950
4.000
523,474
+0.00(+0.00%)
Apr 27, 2017
4.000
4.050
3.900
4.000
94,726
+0.05(+1.27%)
Apr 26, 2017
3.750
4.050
3.750
3.950
177,962
+0.20(+5.33%)
Apr 25, 2017
3.700
3.800
3.650
3.750
117,165
+0.10(+2.74%)
Apr 24, 2017
3.550
3.700
3.500
3.650
203,190
+0.15(+4.29%)
Apr 21, 2017
3.650
3.750
3.500
3.500
66,550
-0.10(-2.78%)
Apr 20, 2017
3.600
3.700
3.500
3.600
186,595
+0.10(+2.86%)
Apr 19, 2017
3.750
3.750
3.500
3.500
299,057
-0.20(-5.41%)
Apr 18, 2017
3.750
3.750
3.700
3.700
131,939
-0.05(-1.33%)
Apr 17, 2017
3.700
3.900
3.700
3.750
79,126
+0.00(+0.00%)
Apr 13, 2017
3.950
4.000
3.700
3.750
102,239
-0.20(-5.06%)
Apr 12, 2017
4.000
3.800
3.950
43,088
+0.10(+2.60%)
Apr 11, 2017
3.750
4.000
3.700
3.850
101,852
+0.10(+2.67%)
Apr 10, 2017
3.700
3.950
3.700
3.750
43,114
+0.00(+0.00%)
Apr 07, 2017
3.750
4.000
3.700
3.750
50,941
-0.05(-1.32%)
Apr 06, 2017
3.750
3.900
3.750
3.800
73,845
+0.05(+1.33%)
Apr 05, 2017
3.850
4.000
3.750
3.750
128,773
-0.10(-2.60%)
Apr 04, 2017
3.850
4.000
3.800
3.850
90,343
+0.00(+0.00%)
Apr 03, 2017
4.050
4.050
3.800
3.850
129,895
-0.15(-3.75%)
Mar 31, 2017
4.100
4.200
4.000
4.000
150,170
-0.10(-2.44%)
Mar 30, 2017
4.050
4.250
4.000
4.100
123,881
+0.05(+1.23%)
Mar 29, 2017
4.150
4.300
3.800
4.050
205,241
-0.05(-1.22%)
Mar 28, 2017
4.050
4.250
3.900
4.100
221,172
+0.15(+3.80%)
Mar 27, 2017
3.950
4.000
3.700
3.950
161,972
+0.10(+2.60%)
Mar 24, 2017
4.000
4.000
3.700
3.850
178,875
-0.15(-3.75%)
Mar 23, 2017
3.850
4.000
3.800
4.000
160,964
+0.10(+2.56%)
Mar 22, 2017
4.000
4.050
3.750
3.900
992,466
-0.35(-8.24%)
Mar 21, 2017
4.600
4.600
4.200
4.250
32,407
-0.30(-6.59%)
Mar 20, 2017
4.600
4.750
4.450
4.550
21,052
-0.05(-1.09%)
Mar 17, 2017
4.500
4.700
4.500
4.600
74,971
+0.10(+2.22%)
Mar 16, 2017
4.500
4.500
4.300
4.500
19,592
+0.00(+0.00%)
Mar 15, 2017
4.400
4.500
4.350
4.500
13,244
+0.10(+2.27%)
Mar 14, 2017
4.450
4.450
4.275
4.400
13,844
-0.05(-1.12%)
Mar 13, 2017
4.300
4.600
4.300
4.450
19,272
+0.10(+2.30%)
Mar 10, 2017
4.350
4.450
4.150
4.350
19,493
+0.05(+1.16%)
Mar 09, 2017
4.250
4.350
4.100
4.300
32,158
+0.05(+1.18%)
Mar 08, 2017
4.350
4.350
4.250
4.250
41,415
-0.10(-2.30%)
Mar 07, 2017
4.300
4.450
4.300
4.350
37,388
+0.05(+1.16%)
Mar 06, 2017
4.350
4.500
4.300
4.300
26,439
-0.05(-1.15%)
Mar 03, 2017
4.500
4.500
4.300
4.350
20,576
-0.10(-2.25%)
Mar 02, 2017
4.750
4.800
4.350
4.450
35,456
-0.35(-7.29%)
Mar 01, 2017
4.750
4.900
4.700
4.800
20,711
+0.15(+3.23%)
Feb 28, 2017
4.750
4.750
4.650
4.650
37,302
-0.15(-3.12%)
Feb 27, 2017
4.650
5.000
4.650
4.800
40,796
+0.20(+4.35%)
Feb 24, 2017
4.600
4.700
4.525
4.600
15,376
+0.00(+0.00%)
Feb 23, 2017
4.600
4.650
4.550
4.600
19,504
-0.05(-1.08%)
Feb 22, 2017
4.500
4.700
4.500
4.650
22,413
+0.00(+0.00%)
Feb 21, 2017
4.600
4.650
4.450
4.650
50,471
+0.05(+1.09%)
Feb 17, 2017
4.600
4.600
4.600
0
+0.10(+2.22%)
Feb 16, 2017
4.550
4.650
4.400
4.500
19,727
-0.05(-1.10%)
Feb 15, 2017
4.500
4.600
4.500
4.550
8,329
+0.00(+0.00%)
Feb 14, 2017
4.450
4.625
4.450
4.550
26,382
+0.05(+1.11%)
Feb 13, 2017
4.450
4.550
4.100
4.500
51,629
+0.15(+3.45%)
Feb 10, 2017
4.550
4.600
4.300
4.350
53,833
-0.20(-4.40%)
Feb 09, 2017
4.500
4.650
4.500
4.550
24,198
+0.05(+1.11%)
Feb 08, 2017
4.750
4.750
4.500
4.500
35,173
-0.30(-6.25%)
Feb 07, 2017
4.750
4.850
4.600
4.800
42,428
+0.15(+3.23%)
Feb 06, 2017
4.800
4.800
4.650
4.650
13,846
-0.15(-3.12%)
Feb 03, 2017
4.900
4.900
4.700
4.800
22,640
+0.00(+0.00%)
Feb 02, 2017
5.000
5.000
4.800
4.800
10,931
-0.15(-3.03%)
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
.