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 |
| Oct 29, 2021 | $9.09 | $9.42 | $8.75 | $9.32 | 108 050 |
| Oct 28, 2021 | $8.66 | $9.19 | $8.53 | $9.19 | 87 122 |
| Oct 27, 2021 | $8.51 | $8.87 | $8.37 | $8.68 | 99 035 |
| Oct 26, 2021 | $8.75 | $8.83 | $8.41 | $8.64 | 83 556 |
| Oct 25, 2021 | $8.56 | $8.85 | $8.32 | $8.70 | 158 953 |
| Oct 22, 2021 | $8.35 | $8.62 | $8.04 | $8.61 | 254 035 |
| Oct 21, 2021 | $8.47 | $8.69 | $8.30 | $8.36 | 119 200 |
| Oct 20, 2021 | $8.34 | $8.53 | $8.15 | $8.43 | 148 680 |
| Oct 19, 2021 | $8.51 | $8.63 | $8.29 | $8.49 | 147 885 |
| Oct 18, 2021 | $8.68 | $8.90 | $8.34 | $8.47 | 315 555 |
| Oct 15, 2021 | $8.49 | $8.70 | $8.30 | $8.67 | 192 462 |
| Oct 14, 2021 | $8.49 | $8.59 | $8.25 | $8.39 | 157 042 |
| Oct 13, 2021 | $8.24 | $8.47 | $7.92 | $8.41 | 228 432 |
| Oct 12, 2021 | $8.06 | $8.42 | $8.03 | $8.25 | 164 574 |
| Oct 11, 2021 | $8.00 | $8.23 | $7.81 | $8.15 | 223 626 |
| Oct 08, 2021 | $7.79 | $8.08 | $7.49 | $8.04 | 277 091 |
| Oct 07, 2021 | $7.41 | $7.95 | $7.35 | $7.79 | 237 685 |
| Oct 06, 2021 | $7.23 | $7.48 | $6.96 | $7.44 | 298 451 |
| Oct 05, 2021 | $7.70 | $7.73 | $7.30 | $7.34 | 181 692 |
| Oct 04, 2021 | $7.86 | $8.07 | $7.44 | $7.70 | 258 718 |
| Oct 01, 2021 | $8.91 | $10.20 | $7.77 | $7.84 | 3 335 599 |
| Sep 30, 2021 | $9.12 | $9.14 | $8.81 | $8.85 | 94 844 |
| Sep 29, 2021 | $9.32 | $9.61 | $9.02 | $9.09 | 94 427 |
| Sep 28, 2021 | $9.73 | $9.75 | $9.25 | $9.29 | 181 746 |
| Sep 27, 2021 | $9.24 | $9.81 | $9.17 | $9.73 | 158 688 |
