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

Versartis Inc (NQ: VSAR )

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 (%)
Sep 29, 2017 2.550 2.575 2.350 2.450 3,087,032 -0.10(-3.92%)
Sep 28, 2017 2.550 2.600 2.550 2.550 1,837,813 +0.02(+0.99%)
Sep 27, 2017 2.500 2.525 6,041,319 -0.27(-9.82%)
Sep 26, 2017 2.450 2.850 2.400 2.800 8,709,807 +0.35(+14.29%)
Sep 25, 2017 2.750 2.750 2.350 2.450 12,460,319 -0.22(-8.41%)
Sep 22, 2017 3.200 3.250 2.600 2.675 40,104,168 -18.93(-87.62%)
Sep 21, 2017 21.80 22.00 21.15 21.60 3,533,840 -0.25(-1.14%)
Sep 20, 2017 19.50 22.10 19.45 21.85 888,354 +2.25(+11.48%)
Sep 19, 2017 19.75 19.95 19.10 19.60 848,663 +0.10(+0.51%)
Sep 18, 2017 18.55 19.50 18.20 19.50 1,032,764 +1.15(+6.27%)
Sep 15, 2017 18.10 18.55 17.55 18.35 2,346,271 +0.30(+1.66%)
Sep 14, 2017 18.25 18.30 17.55 18.05 468,700 -0.15(-0.82%)
Sep 13, 2017 19.50 19.50 18.10 18.20 511,796 -0.15(-0.82%)
Sep 12, 2017 20.05 20.05 18.20 18.35 731,074 -1.90(-9.38%)
Sep 11, 2017 20.25 20.50 19.55 20.25 566,294 +0.30(+1.50%)
Sep 08, 2017 21.45 21.45 19.80 19.95 416,587 -1.00(-4.77%)
Sep 07, 2017 19.60 21.40 19.55 20.95 700,095 +1.45(+7.44%)
Sep 06, 2017 20.00 20.20 19.40 19.50 545,423 -0.30(-1.52%)
Sep 05, 2017 19.35 19.93 19.10 19.80 474,180 +0.40(+2.06%)
Sep 01, 2017 19.10 20.00 18.85 19.40 433,207 +0.40(+2.11%)
Aug 31, 2017 19.70 19.90 18.65 19.00 445,114 -0.65(-3.31%)
Aug 30, 2017 20.10 20.20 19.55 19.65 414,655 -0.50(-2.48%)
Aug 29, 2017 19.60 20.30 19.30 20.15 307,732 +0.35(+1.77%)
Aug 28, 2017 19.35 20.00 19.30 19.80 289,615 +0.65(+3.39%)
Aug 25, 2017 19.50 19.60 18.85 19.15 267,955 +0.20(+1.06%)
Aug 24, 2017 19.90 19.90 18.55 18.95 492,236 -0.55(-2.82%)
Aug 23, 2017 17.75 19.65 17.65 19.50 478,345 +1.95(+11.11%)
Aug 22, 2017 16.55 17.65 16.20 17.55 251,699 +1.15(+7.01%)
Aug 21, 2017 16.45 16.65 16.25 16.40 122,011 -0.20(-1.20%)
Aug 18, 2017 16.25 16.80 16.05 16.60 148,872 +0.10(+0.61%)
Aug 17, 2017 16.55 17.00 16.40 16.50 209,567 -0.15(-0.90%)
Aug 16, 2017 16.65 17.00 16.50 16.65 123,555 +0.00(+0.00%)
Aug 15, 2017 17.10 17.10 16.50 16.65 149,698 -0.45(-2.63%)
Aug 14, 2017 17.25 17.30 16.90 17.10 188,275 +0.00(+0.00%)
Aug 11, 2017 16.65 17.25 16.40 17.10 225,670 +0.55(+3.32%)
Aug 10, 2017 16.70 16.80 15.95 16.55 310,323 -0.45(-2.65%)
Aug 09, 2017 17.35 17.65 16.80 17.00 183,386 -0.45(-2.58%)
Aug 08, 2017 17.65 18.80 17.30 17.45 307,983 -0.50(-2.79%)
Aug 07, 2017 18.00 18.60 17.80 17.95 236,407 +0.05(+0.28%)
Aug 04, 2017 17.70 17.95 17.45 17.90 105,903 +0.20(+1.13%)
Aug 03, 2017 17.65 18.00 17.45 17.70 179,920 +0.15(+0.85%)
Aug 02, 2017 18.30 18.45 17.50 17.55 140,972 -0.70(-3.84%)
Aug 01, 2017 18.70 18.70 17.75 18.25 137,832 -0.25(-1.35%)
Jul 31, 2017 18.50 19.45 18.40 18.50 234,227 -0.30(-1.60%)
Jul 28, 2017 17.00 18.95 17.00 18.80 168,304 +0.25(+1.35%)
Jul 27, 2017 19.00 19.95 18.30 18.55 174,736 -0.60(-3.13%)
Jul 26, 2017 18.90 19.75 18.60 19.15 163,003 +0.30(+1.59%)
Jul 25, 2017 19.00 19.75 18.75 18.85 169,899 -0.50(-2.58%)
Jul 24, 2017 18.30 19.50 18.00 19.35 293,496 +1.10(+6.03%)
Jul 21, 2017 18.00 18.55 17.40 18.25 214,951 +0.60(+3.40%)
Jul 20, 2017 18.40 18.60 17.55 17.65 221,036 -1.05(-5.61%)
Jul 19, 2017 17.60 19.00 17.45 18.70 253,724 +1.20(+6.86%)
Jul 18, 2017 17.50 17.75 17.20 17.50 231,336 -0.10(-0.57%)
Jul 17, 2017 16.85 17.80 16.80 17.60 277,370 +0.75(+4.45%)
Jul 14, 2017 16.75 17.15 16.65 16.85 118,522 +0.20(+1.20%)
Jul 13, 2017 17.20 17.25 16.50 16.65 139,660 -0.50(-2.92%)
Jul 12, 2017 17.40 17.40 16.65 17.15 184,867 +0.00(+0.00%)
Jul 11, 2017 16.85 17.30 16.85 17.15 146,148 +0.30(+1.78%)
Jul 10, 2017 17.25 17.30 16.85 16.85 111,978 -0.60(-3.44%)
Jul 07, 2017 17.10 17.55 17.10 17.45 150,005 +0.35(+2.05%)
Jul 06, 2017 16.95 17.55 16.90 17.10 177,767 -0.10(-0.58%)
Jul 05, 2017 17.85 18.20 17.15 17.20 339,206 -0.75(-4.18%)
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.