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 |
| Mar 07, 2016 | $8.90 | $9.58 | $8.65 | $9.24 | 88 100 |
| Mar 04, 2016 | $8.70 | $9.25 | $8.58 | $9.02 | 165 700 |
| Mar 03, 2016 | $8.65 | $8.87 | $7.89 | $8.69 | 66 200 |
| Mar 02, 2016 | $8.39 | $8.90 | $7.91 | $8.69 | 104 800 |
| Mar 01, 2016 | $8.33 | $8.41 | $8.11 | $8.41 | 88 300 |
| Feb 29, 2016 | $8.36 | $8.57 | $8.15 | $8.30 | 126 200 |
| Feb 26, 2016 | $8.24 | $8.69 | $8.09 | $8.37 | 78 200 |
| Feb 25, 2016 | $7.94 | $8.14 | $7.72 | $8.11 | 53 800 |
| Feb 24, 2016 | $7.95 | $8.03 | $7.57 | $7.85 | 81 100 |
| Feb 23, 2016 | $8.34 | $8.42 | $7.81 | $7.97 | 65 000 |
| Feb 22, 2016 | $8.01 | $8.50 | $7.68 | $8.34 | 341 700 |
| Feb 19, 2016 | $7.75 | $8.10 | $7.60 | $7.97 | 82 400 |
| Feb 18, 2016 | $8.08 | $8.20 | $7.68 | $7.75 | 68 700 |
| Feb 17, 2016 | $8.00 | $8.12 | $7.49 | $8.05 | 132 100 |
| Feb 16, 2016 | $8.01 | $8.19 | $7.75 | $7.97 | 178 800 |
| Feb 12, 2016 | $7.68 | $8.31 | $6.83 | $7.89 | 310 000 |
| Feb 11, 2016 | $7.65 | $7.78 | $6.80 | $7.49 | 175 600 |
| Feb 10, 2016 | $8.69 | $8.70 | $7.78 | $7.82 | 164 300 |
| Feb 09, 2016 | $8.70 | $8.70 | $8.32 | $8.65 | 115 400 |
| Feb 08, 2016 | $9.00 | $9.00 | $7.85 | $8.89 | 124 700 |
| Feb 05, 2016 | $9.19 | $9.62 | $9.08 | $9.15 | 106 300 |
| Feb 04, 2016 | $8.95 | $9.57 | $8.86 | $9.20 | 74 800 |
| Feb 03, 2016 | $9.03 | $9.04 | $8.48 | $8.91 | 93 600 |
| Feb 02, 2016 | $8.81 | $8.94 | $8.51 | $8.87 | 110 900 |
| Feb 01, 2016 | $9.12 | $9.20 | $8.65 | $8.97 | 84 100 |
