VTL Quote, Trading Chart, Vital Therapies Inc.

home / stock / vtl / vtl quote

Stock Information
Company Name: Vital Therapies Inc.
Stock Symbol: VTL
Market: NASDAQ
Website: vitaltherapies.com
Menu
VTL VTL Quote VTL Short VTL News VTL Articles VTL Message Board
Get VTL Alerts

News, Short Squeeze, Breakout and More Instantly...
VTL Quote
Last:$0.83
Change Percent:7.78%
Open:$1.04
Previous Close:$0.83
High:$1.17
Low:$0.7751
Volume:85,510,192
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
VTL Chart
Last Twenty Trading Days
Date:2019-04-12
Open:$1.04
Close:$0.83
High:$1.17
Low:$0.7751
Volume:85,510,192
Date:2019-04-11
Open:$0.66
Close:$0.7701
High:$0.78
Low:$0.60
Volume:32,050,825
Date:2019-04-10
Open:$0.6401
Close:$0.5859
High:$0.6497
Low:$0.53
Volume:14,677,105
Date:2019-04-09
Open:$0.7618
Close:$0.7188
High:$0.85
Low:$0.655
Volume:31,373,677
Date:2019-04-08
Open:$0.54
Close:$0.7285
High:$0.92
Low:$0.5279
Volume:94,285,567
Date:2019-04-05
Open:$0.2613
Close:$0.514
High:$0.70
Low:$0.2599
Volume:153,750,651
Date:2019-04-04
Open:$0.215
Close:$0.2091
High:$0.215
Low:$0.20
Volume:2,869,861
Date:2019-04-03
Open:$0.1985
Close:$0.2084
High:$0.215
Low:$0.19
Volume:1,874,816
Date:2019-04-02
Open:$0.20
Close:$0.1968
High:$0.2059
Low:$0.19
Volume:1,365,959
Date:2019-04-01
Open:$0.1975
Close:$0.2047
High:$0.2068
Low:$0.1975
Volume:607,462
Date:2019-03-29
Open:$0.194
Close:$0.1971
High:$0.2049
Low:$0.1903
Volume:612,111
Date:2019-03-28
Open:$0.20
Close:$0.1943
High:$0.20
Low:$0.185
Volume:645,768
Date:2019-03-27
Open:$0.21
Close:$0.1967
High:$0.21
Low:$0.19
Volume:1,054,997
Date:2019-03-26
Open:$0.2138
Close:$0.2065
High:$0.2215
Low:$0.205
Volume:714,925
Date:2019-03-25
Open:$0.2108
Close:$0.2125
High:$0.22
Low:$0.2101
Volume:713,928
Date:2019-03-22
Open:$0.225
Close:$0.2139
High:$0.2269
Low:$0.211
Volume:662,887
Date:2019-03-21
Open:$0.2135
Close:$0.219
High:$0.229
Low:$0.2135
Volume:929,865
Date:2019-03-20
Open:$0.2293
Close:$0.2199
High:$0.2293
Low:$0.213597
Volume:1,177,565
Date:2019-03-19
Open:$0.225
Close:$0.2101
High:$0.2295
Low:$0.21
Volume:1,538,965
Date:2019-03-18
Open:$0.22
Close:$0.2212
High:$0.229
Low:$0.213
Volume:1,616,038