Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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%)
May 01, 2017 3.950 4.000 3.650 3.850 133,076 -0.15(-3.75%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.