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 30, 2018
5.600
5.650
5.350
5.450
168,272
-0.15(-2.68%)
Apr 27, 2018
5.750
5.875
5.550
5.600
78,213
-0.10(-1.75%)
Apr 26, 2018
5.500
5.800
5.500
5.700
109,246
+0.20(+3.64%)
Apr 25, 2018
5.500
5.650
5.300
5.500
96,057
+0.00(+0.00%)
Apr 24, 2018
5.700
5.700
5.250
5.500
254,412
-0.05(-0.90%)
Apr 23, 2018
5.600
5.700
5.500
5.550
133,040
-0.10(-1.77%)
Apr 20, 2018
5.800
5.850
5.500
5.650
197,078
-0.15(-2.59%)
Apr 19, 2018
5.900
5.975
5.722
5.800
293,369
-0.10(-1.69%)
Apr 18, 2018
6.000
6.200
5.750
5.900
172,117
+0.10(+1.72%)
Apr 17, 2018
5.800
5.900
5.750
5.800
157,035
+0.05(+0.87%)
Apr 16, 2018
5.950
5.950
5.700
5.750
86,150
-0.15(-2.54%)
Apr 13, 2018
5.900
6.000
5.700
5.900
169,190
+0.10(+1.72%)
Apr 12, 2018
6.150
6.400
5.800
5.800
211,428
-0.30(-4.92%)
Apr 11, 2018
5.950
6.200
5.800
6.100
112,099
+0.15(+2.52%)
Apr 10, 2018
5.800
6.150
5.700
5.950
190,063
+0.20(+3.48%)
Apr 09, 2018
6.000
6.000
5.650
5.750
145,826
-0.20(-3.36%)
Apr 06, 2018
5.950
245,923
-0.50(-7.75%)
Apr 05, 2018
6.350
6.600
6.100
6.450
233,778
+0.10(+1.57%)
Apr 04, 2018
6.650
6.850
6.250
6.350
219,141
-0.30(-4.51%)
Apr 03, 2018
7.050
7.050
6.650
6.650
194,992
-0.35(-5.00%)
Apr 02, 2018
6.850
7.050
6.750
7.000
161,819
+0.20(+2.94%)
Mar 29, 2018
6.800
6.800
6.800
0
+0.25(+3.82%)
Mar 28, 2018
6.750
7.100
6.500
6.550
428,481
-0.15(-2.24%)
Mar 27, 2018
6.450
7.295
6.250
6.700
402,887
+0.25(+3.88%)
Mar 26, 2018
5.850
6.600
5.772
6.450
256,464
+0.65(+11.21%)
Mar 23, 2018
5.800
6.050
5.700
5.800
197,515
+0.00(+0.00%)
Mar 22, 2018
5.900
6.150
5.600
5.800
134,325
-0.15(-2.52%)
Mar 21, 2018
5.900
6.200
5.800
5.950
151,751
+0.00(+0.00%)
Mar 20, 2018
6.000
6.050
5.750
5.950
125,712
+0.00(+0.00%)
Mar 19, 2018
5.900
6.250
5.750
5.950
249,264
+0.00(+0.00%)
Mar 16, 2018
5.550
5.950
5.405
5.950
162,924
+0.45(+8.18%)
Mar 15, 2018
5.400
5.600
5.250
5.500
95,537
+0.08(+1.38%)
Mar 14, 2018
6.000
6.000
5.015
5.425
158,803
-0.17(-3.12%)
Mar 13, 2018
5.700
5.900
5.550
5.600
85,679
-0.20(-3.45%)
Mar 12, 2018
5.850
5.900
5.600
5.800
93,398
-0.10(-1.69%)
Mar 09, 2018
5.800
6.000
5.700
5.900
117,487
+0.10(+1.72%)
Mar 08, 2018
5.500
5.800
5.400
5.800
149,678
+0.30(+5.45%)
Mar 07, 2018
5.600
5.300
5.500
107,956
-0.05(-0.90%)
Mar 06, 2018
5.150
5.600
4.750
5.550
187,721
+0.45(+8.82%)
Mar 05, 2018
5.050
5.100
5.000
5.100
66,281
+0.00(+0.00%)
Mar 02, 2018
5.400
5.400
4.900
5.100
238,581
-0.35(-6.42%)
Mar 01, 2018
5.350
5.600
5.050
5.450
143,575
+0.10(+1.87%)
Feb 28, 2018
5.550
5.600
5.250
5.350
198,639
-0.15(-2.73%)
Feb 27, 2018
5.250
5.593
5.250
5.500
233,470
+0.20(+3.77%)
Feb 26, 2018
5.350
5.450
5.200
5.300
145,909
+0.00(+0.00%)
Feb 23, 2018
4.750
5.450
4.650
5.300
145,345
+0.60(+12.77%)
Feb 22, 2018
4.850
4.900
4.600
4.700
87,621
-0.10(-2.08%)
Feb 21, 2018
4.950
4.950
4.750
4.800
80,749
-0.15(-3.03%)
Feb 20, 2018
5.000
5.100
4.850
4.950
109,119
-0.08(-1.49%)
Feb 16, 2018
5.025
5.025
5.025
0
+0.08(+1.52%)
Feb 15, 2018
5.050
5.150
4.950
4.950
155,229
-0.05(-1.00%)
Feb 14, 2018
5.100
5.200
4.850
5.000
169,584
-0.10(-1.96%)
Feb 13, 2018
4.900
5.150
4.850
5.100
78,355
+0.20(+4.08%)
Feb 12, 2018
5.150
5.150
4.950
4.900
203,509
-0.20(-3.92%)
Feb 09, 2018
5.400
5.400
4.850
5.100
399,640
-0.20(-3.77%)
Feb 08, 2018
5.550
5.600
5.100
5.300
154,482
-0.20(-3.64%)
Feb 07, 2018
5.500
5.750
5.350
5.500
180,694
+0.00(+0.00%)
Feb 06, 2018
5.750
5.850
5.350
5.500
426,365
-0.35(-5.98%)
Feb 05, 2018
5.750
5.825
5.750
5.850
122,735
+0.00(+0.00%)
Feb 02, 2018
5.950
6.150
5.750
5.850
309,835
-0.10(-1.68%)
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
.