Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viela Bio Inc (NQ: VIE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 45.80 49.14 45.62 46.90 1,069,600 +1.28(+2.81%)
May 28, 2020 48.30 48.98 44.91 45.62 1,790,601 -5.95(-11.54%)
May 27, 2020 55.76 55.76 51.00 51.57 283,564 -5.23(-9.21%)
May 26, 2020 62.06 62.24 54.16 56.80 260,773 -3.41(-5.66%)
May 22, 2020 59.88 62.69 57.29 60.21 161,900 +0.46(+0.77%)
May 21, 2020 57.64 60.00 55.01 59.75 230,180 -0.25(-0.42%)
May 20, 2020 55.32 65.00 55.32 60.00 195,947 +5.79(+10.68%)
May 19, 2020 51.45 54.35 51.35 54.21 450,996 +2.69(+5.22%)
May 18, 2020 53.13 53.41 49.35 51.52 110,687 -0.03(-0.06%)
May 15, 2020 50.82 52.60 50.16 51.55 238,600 +0.85(+1.68%)
May 14, 2020 49.25 52.83 45.88 50.70 249,204 +2.47(+5.12%)
May 13, 2020 49.62 50.89 45.86 48.23 120,144 -1.38(-2.78%)
May 12, 2020 51.41 55.00 49.26 49.61 143,904 -1.70(-3.31%)
May 11, 2020 46.93 52.03 44.66 51.31 114,080 +4.11(+8.71%)
May 08, 2020 43.90 48.41 42.82 47.20 120,700 +3.20(+7.27%)
May 07, 2020 40.69 46.52 37.50 44.00 319,405 +4.03(+10.08%)
May 06, 2020 43.09 44.77 39.40 39.97 439,776 -2.99(-6.96%)
May 05, 2020 39.83 45.00 39.50 42.96 175,904 +3.59(+9.12%)
May 04, 2020 38.33 40.03 36.86 39.37 51,788 +0.56(+1.44%)
May 01, 2020 40.02 40.02 36.80 38.81 138,100 -1.82(-4.48%)
Apr 30, 2020 45.52 45.52 40.63 40.63 90,269 -5.51(-11.94%)
Apr 29, 2020 47.00 47.50 43.79 46.14 149,710 +3.41(+7.98%)
Apr 28, 2020 44.70 44.89 41.90 42.73 78,369 -1.14(-2.60%)
Apr 27, 2020 42.90 48.38 41.53 43.87 60,286 +2.32(+5.58%)
Apr 24, 2020 41.31 43.88 38.50 41.55 31,300 +0.16(+0.39%)
Apr 23, 2020 43.53 47.40 40.14 41.39 89,446 -1.77(-4.10%)
Apr 22, 2020 41.85 43.34 41.13 43.16 31,855 +2.70(+6.67%)
Apr 21, 2020 38.98 41.95 38.98 40.46 160,472 +1.29(+3.29%)
Apr 20, 2020 37.65 42.99 37.65 39.17 113,161 +1.16(+3.05%)
Apr 17, 2020 37.98 39.76 36.55 38.01 72,900 +1.01(+2.73%)
Apr 16, 2020 39.67 40.10 34.73 37.00 144,172 -1.90(-4.88%)
Apr 15, 2020 38.79 42.00 35.72 38.90 65,423 +0.12(+0.31%)
Apr 14, 2020 33.57 39.90 33.44 38.78 90,544 +6.17(+18.92%)
Apr 13, 2020 32.70 33.23 30.80 32.61 50,935 -0.01(-0.03%)
Apr 09, 2020 31.15 35.19 30.54 32.62 174,000 +1.46(+4.69%)
Apr 08, 2020 30.09 31.16 29.35 31.16 89,093 +1.26(+4.21%)
Apr 07, 2020 30.98 32.00 29.51 29.90 146,723 -0.62(-2.03%)
Apr 06, 2020 30.91 31.71 29.00 30.52 164,263 -0.30(-0.97%)
Apr 03, 2020 32.24 33.44 27.51 30.82 129,100 -1.17(-3.66%)
Apr 02, 2020 35.59 37.00 29.94 31.99 232,448 -4.53(-12.40%)
Apr 01, 2020 37.19 38.03 33.60 36.52 80,639 -1.48(-3.89%)
Mar 31, 2020 37.80 39.88 36.15 38.00 82,534 -0.01(-0.03%)
Mar 30, 2020 35.86 38.01 33.90 38.01 72,408 +2.40(+6.74%)
Mar 27, 2020 36.97 37.80 33.01 35.61 94,800 -3.20(-8.25%)
Mar 26, 2020 32.87 38.81 31.58 38.81 145,976 +5.97(+18.18%)
Mar 25, 2020 36.05 36.05 32.09 32.84 71,445 -5.11(-13.47%)
Mar 24, 2020 34.80 38.00 30.12 37.95 152,099 +6.85(+22.03%)
Mar 23, 2020 41.01 41.01 30.00 31.10 164,957 -13.09(-29.62%)
Mar 20, 2020 31.62 44.19 29.44 44.19 171,500 +12.34(+38.74%)
Mar 19, 2020 29.61 33.30 25.03 31.85 181,452 +1.70(+5.64%)
Mar 18, 2020 30.00 32.00 27.29 30.15 67,117 -1.76(-5.52%)
Mar 17, 2020 27.47 32.38 27.00 31.91 81,576 +5.03(+18.71%)
Mar 16, 2020 31.00 34.46 26.19 26.88 134,845 -12.20(-31.22%)
Mar 13, 2020 43.11 43.11 34.13 39.08 156,400 -1.39(-3.43%)
Mar 12, 2020 48.00 52.50 32.53 40.47 209,885 -13.41(-24.89%)
Mar 11, 2020 49.79 57.95 47.81 53.88 86,290 +3.16(+6.23%)
Mar 10, 2020 50.50 50.73 45.81 50.72 119,886 +1.45(+2.94%)
Mar 09, 2020 47.53 50.95 47.05 49.27 47,183 -0.56(-1.12%)
Mar 06, 2020 47.90 50.96 46.39 49.83 101,900 +0.49(+0.99%)
Mar 05, 2020 51.18 52.50 48.08 49.34 79,443 -3.54(-6.69%)
Mar 04, 2020 44.50 70.66 42.86 52.88 405,946 +8.22(+18.41%)
Mar 03, 2020 41.01 44.66 40.92 44.66 91,076 +3.56(+8.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.