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 (%)
Apr 12, 2019 0.8300 0.8300 0 +0.00(+0.00%)
Apr 11, 2019 0.6600 0.7800 0.6000 0.7700 32,768,052 +0.18(+31.42%)
Apr 10, 2019 0.6401 0.6497 0.5300 0.5859 14,984,334 -0.13(-18.49%)
Apr 09, 2019 0.7618 0.8500 0.6550 0.7188 31,481,052 -0.01(-1.33%)
Apr 08, 2019 0.5400 0.9200 0.5279 0.7285 94,782,352 +0.21(+41.73%)
Apr 05, 2019 0.2613 0.7000 0.2599 0.5140 154,489,600 +0.30(+145.82%)
Apr 04, 2019 0.2150 0.2150 0.2000 0.2091 3,427,512 +0.00(+0.34%)
Apr 03, 2019 0.1985 0.2150 0.1900 0.2084 1,881,548 +0.01(+5.89%)
Apr 02, 2019 0.2000 0.2059 0.1900 0.1968 1,375,078 -0.01(-3.86%)
Apr 01, 2019 0.1975 0.2068 0.1975 0.2047 610,773 +0.01(+3.86%)
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%)
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.