NASDAQ:VTL
Delisted
Vital Therapies Stock Price (Quote)
$11.42
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.42 | $11.42 | Wednesday, 17th Aug 2022 VTL stock ended at $11.42. During the day the stock fluctuated 0% from a day low at $11.42 to a day high of $11.42. |
| 90 days | $11.42 | $11.42 | |
| 52 weeks | $6.96 | $14.50 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $9.44 | $9.48 | $9.12 | $9.22 | 60 097 |
| Sep 23, 2021 | $8.94 | $9.56 | $8.94 | $9.52 | 85 873 |
| Sep 22, 2021 | $9.12 | $9.42 | $8.87 | $8.95 | 108 332 |
| Sep 21, 2021 | $9.12 | $9.14 | $8.87 | $8.93 | 85 977 |
| Sep 20, 2021 | $9.28 | $9.74 | $8.95 | $9.07 | 101 655 |
| Sep 17, 2021 | $9.73 | $9.93 | $9.42 | $9.42 | 465 959 |
| Sep 16, 2021 | $9.49 | $9.73 | $9.31 | $9.71 | 64 632 |
| Sep 15, 2021 | $9.36 | $9.74 | $9.29 | $9.55 | 43 756 |
| Sep 14, 2021 | $9.75 | $9.82 | $9.32 | $9.43 | 74 965 |
| Sep 13, 2021 | $9.47 | $9.88 | $9.35 | $9.68 | 113 353 |
| Sep 10, 2021 | $9.78 | $9.78 | $9.37 | $9.43 | 93 306 |
| Sep 09, 2021 | $9.50 | $9.99 | $9.48 | $9.68 | 87 080 |
| Sep 08, 2021 | $9.45 | $9.72 | $9.25 | $9.56 | 73 922 |
| Sep 07, 2021 | $10.04 | $10.17 | $9.52 | $9.58 | 130 400 |
| Sep 03, 2021 | $10.23 | $10.48 | $9.93 | $10.10 | 109 275 |
| Sep 02, 2021 | $9.99 | $10.30 | $9.97 | $10.23 | 151 971 |
| Sep 01, 2021 | $9.88 | $10.18 | $9.74 | $9.93 | 82 819 |
| Aug 31, 2021 | $9.96 | $10.19 | $9.70 | $9.85 | 300 924 |
| Aug 30, 2021 | $9.95 | $10.10 | $9.68 | $9.96 | 159 157 |
| Aug 27, 2021 | $9.44 | $9.94 | $9.44 | $9.84 | 121 925 |
| Aug 26, 2021 | $9.85 | $9.95 | $9.35 | $9.36 | 107 192 |
| Aug 25, 2021 | $9.83 | $9.98 | $9.70 | $9.83 | 98 885 |
| Aug 24, 2021 | $9.78 | $9.99 | $9.65 | $9.90 | 114 099 |
| Aug 23, 2021 | $9.16 | $9.90 | $9.01 | $9.78 | 191 586 |
| Aug 20, 2021 | $9.00 | $9.28 | $8.87 | $8.92 | 130 022 |
