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 |
| Dec 06, 2021 | $8.30 | $8.48 | $8.18 | $8.33 | 184 712 |
| Dec 03, 2021 | $8.48 | $8.59 | $8.20 | $8.32 | 156 870 |
| Dec 02, 2021 | $8.61 | $8.62 | $8.30 | $8.52 | 172 630 |
| Dec 01, 2021 | $8.68 | $9.11 | $8.47 | $8.50 | 119 018 |
| Nov 30, 2021 | $8.29 | $8.62 | $8.21 | $8.53 | 118 233 |
| Nov 29, 2021 | $8.67 | $8.79 | $8.28 | $8.32 | 197 035 |
| Nov 26, 2021 | $8.98 | $9.17 | $8.57 | $8.61 | 138 231 |
| Nov 24, 2021 | $9.00 | $9.48 | $8.94 | $9.19 | 194 048 |
| Nov 23, 2021 | $8.81 | $9.10 | $8.56 | $9.06 | 102 134 |
| Nov 22, 2021 | $9.35 | $9.42 | $8.42 | $8.92 | 563 310 |
| Nov 19, 2021 | $8.74 | $9.50 | $8.70 | $9.37 | 164 309 |
| Nov 18, 2021 | $9.28 | $10.00 | $8.46 | $8.76 | 262 453 |
| Nov 17, 2021 | $9.22 | $9.59 | $9.09 | $9.32 | 170 600 |
| Nov 16, 2021 | $9.24 | $9.38 | $9.07 | $9.25 | 70 996 |
| Nov 15, 2021 | $9.74 | $9.84 | $9.14 | $9.25 | 92 683 |
| Nov 12, 2021 | $10.06 | $10.24 | $9.56 | $9.70 | 84 867 |
| Nov 11, 2021 | $10.00 | $10.21 | $9.76 | $10.05 | 129 007 |
| Nov 10, 2021 | $10.05 | $10.27 | $9.81 | $9.98 | 78 243 |
| Nov 09, 2021 | $9.90 | $10.16 | $9.68 | $10.10 | 97 924 |
| Nov 08, 2021 | $10.31 | $10.31 | $9.85 | $9.91 | 99 422 |
| Nov 05, 2021 | $10.37 | $10.50 | $10.15 | $10.20 | 170 462 |
| Nov 04, 2021 | $9.95 | $10.31 | $9.00 | $10.25 | 170 174 |
| Nov 03, 2021 | $9.65 | $10.04 | $9.65 | $9.99 | 132 367 |
| Nov 02, 2021 | $9.61 | $9.80 | $9.44 | $9.75 | 77 154 |
| Nov 01, 2021 | $9.32 | $9.69 | $9.06 | $9.65 | 133 041 |
