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, 2018 5.350 5.450 4.950 5.100 423,657 -0.15(-2.86%)
May 30, 2018 5.500 5.800 5.250 5.250 271,196 -0.25(-4.55%)
May 29, 2018 5.650 5.675 5.400 5.500 446,373 -0.20(-3.51%)
May 25, 2018 5.700 5.700 5.700 0 -0.45(-7.32%)
May 24, 2018 6.250 6.300 5.975 6.150 242,111 +0.05(+0.82%)
May 23, 2018 6.050 6.200 5.975 6.100 170,867 +0.02(+0.41%)
May 22, 2018 6.350 6.500 6.050 6.075 225,920 -0.17(-2.80%)
May 21, 2018 6.500 6.525 5.850 6.250 368,714 -0.15(-2.34%)
May 18, 2018 6.100 6.532 6.100 6.400 303,708 +0.30(+4.92%)
May 17, 2018 6.050 6.288 6.050 6.100 263,172 +0.10(+1.67%)
May 16, 2018 5.700 6.250 5.650 6.000 875,399 +0.30(+5.26%)
May 15, 2018 5.900 5.900 5.650 5.700 261,647 -0.20(-3.39%)
May 14, 2018 5.750 5.950 5.700 5.900 253,829 +0.20(+3.51%)
May 11, 2018 5.650 5.800 5.550 5.700 553,848 +0.05(+0.88%)
May 10, 2018 5.600 5.700 5.550 5.650 260,937 +0.05(+0.89%)
May 09, 2018 5.550 5.950 5.500 5.600 273,012 +0.15(+2.75%)
May 08, 2018 5.550 5.600 5.250 5.450 277,597 -0.10(-1.80%)
May 07, 2018 5.700 5.800 5.425 5.550 199,329 -0.05(-0.89%)
May 04, 2018 5.400 5.625 5.350 5.600 165,747 +0.20(+3.70%)
May 03, 2018 5.550 5.700 5.355 5.400 72,796 -0.15(-2.70%)
May 02, 2018 5.450 5.700 5.400 5.550 157,288 +0.10(+1.83%)
May 01, 2018 5.450 5.550 5.299 5.450 117,785 +0.00(+0.00%)
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%)
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.