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 |
| Feb 16, 2022 | $13.02 | $13.54 | $12.70 | $13.27 | 107 094 |
| Feb 15, 2022 | $13.00 | $13.44 | $12.85 | $13.23 | 90 396 |
| Feb 14, 2022 | $13.56 | $13.59 | $12.69 | $12.75 | 106 850 |
| Feb 11, 2022 | $13.48 | $13.98 | $13.27 | $13.56 | 67 778 |
| Feb 10, 2022 | $13.89 | $14.50 | $13.40 | $13.56 | 156 914 |
| Feb 09, 2022 | $13.46 | $14.42 | $13.33 | $14.26 | 275 102 |
| Feb 08, 2022 | $13.30 | $13.44 | $12.62 | $13.09 | 153 813 |
| Feb 07, 2022 | $13.34 | $13.59 | $12.72 | $13.23 | 158 498 |
| Feb 04, 2022 | $13.19 | $13.75 | $12.81 | $13.39 | 179 683 |
| Feb 03, 2022 | $12.82 | $13.45 | $12.70 | $13.24 | 190 636 |
| Feb 02, 2022 | $14.05 | $14.07 | $12.84 | $13.16 | 349 784 |
| Feb 01, 2022 | $11.92 | $14.47 | $11.85 | $13.96 | 2 538 760 |
| Jan 31, 2022 | $11.24 | $11.92 | $11.23 | $11.79 | 119 663 |
| Jan 28, 2022 | $10.90 | $11.33 | $10.83 | $11.27 | 156 098 |
| Jan 27, 2022 | $10.96 | $11.13 | $10.81 | $10.97 | 237 746 |
| Jan 26, 2022 | $10.66 | $11.21 | $10.52 | $10.88 | 201 885 |
| Jan 25, 2022 | $10.07 | $10.75 | $9.83 | $10.52 | 143 645 |
| Jan 24, 2022 | $9.55 | $10.19 | $9.41 | $10.11 | 409 304 |
| Jan 21, 2022 | $10.21 | $10.34 | $9.58 | $9.77 | 285 321 |
| Jan 20, 2022 | $11.35 | $11.38 | $10.27 | $10.45 | 268 184 |
| Jan 19, 2022 | $11.48 | $11.48 | $10.97 | $11.31 | 150 181 |
| Jan 18, 2022 | $11.57 | $11.93 | $11.32 | $11.32 | 122 591 |
| Jan 14, 2022 | $11.30 | $12.08 | $11.13 | $11.85 | 168 513 |
| Jan 13, 2022 | $11.74 | $12.11 | $11.26 | $11.59 | 184 713 |
| Jan 12, 2022 | $11.67 | $12.48 | $11.55 | $11.91 | 287 201 |
