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 (%)
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%)
Mar 02, 2020 43.64 44.74 40.39 41.10 90,012 -2.54(-5.82%)
Feb 28, 2020 38.02 44.06 37.55 43.64 66,600 +2.80(+6.86%)
Feb 27, 2020 42.50 45.37 40.28 40.84 40,119 -2.22(-5.16%)
Feb 26, 2020 39.75 43.66 39.26 43.06 48,149 +3.59(+9.10%)
Feb 25, 2020 43.48 43.70 38.94 39.47 59,184 -2.62(-6.22%)
Feb 24, 2020 42.82 44.00 41.17 42.09 41,602 -2.37(-5.33%)
Feb 21, 2020 44.91 46.00 43.15 44.46 17,300 -0.35(-0.78%)
Feb 20, 2020 47.94 47.94 42.94 44.81 40,332 -2.39(-5.06%)
Feb 19, 2020 45.95 48.00 44.84 47.20 51,134 +2.36(+5.26%)
Feb 18, 2020 38.53 45.50 38.53 44.84 73,182 +7.33(+19.54%)
Feb 14, 2020 37.90 37.90 36.01 37.51 15,200 -0.39(-1.03%)
Feb 13, 2020 38.28 39.60 37.50 37.90 14,572 -0.58(-1.51%)
Feb 12, 2020 39.46 40.21 38.00 38.48 25,425 -0.81(-2.06%)
Feb 11, 2020 36.66 39.69 35.62 39.29 18,171 +2.97(+8.18%)
Feb 10, 2020 38.02 38.04 35.56 36.32 13,593 -0.57(-1.55%)
Feb 07, 2020 37.18 38.23 35.38 36.89 40,300 -0.88(-2.33%)
Feb 06, 2020 38.52 38.68 35.35 37.77 48,283 -0.63(-1.64%)
Feb 05, 2020 40.34 40.83 37.79 38.40 52,072 -1.40(-3.52%)
Feb 04, 2020 42.01 42.23 37.70 39.80 113,683 -3.37(-7.81%)
Feb 03, 2020 39.60 43.84 39.46 43.17 94,986 +3.82(+9.71%)
Jan 31, 2020 40.00 40.20 38.05 39.35 123,800 -1.20(-2.96%)
Jan 30, 2020 42.50 42.84 40.00 40.55 73,181 -2.49(-5.79%)
Jan 29, 2020 44.19 45.11 42.26 43.04 76,769 -1.16(-2.62%)
Jan 28, 2020 43.72 46.05 42.50 44.20 69,337 +1.96(+4.64%)
Jan 27, 2020 36.33 42.85 35.75 42.24 99,430 +5.11(+13.76%)
Jan 24, 2020 35.80 37.71 34.53 37.13 97,900 +1.55(+4.36%)
Jan 23, 2020 34.79 36.07 34.56 35.58 36,523 +0.38(+1.08%)
Jan 22, 2020 38.00 38.00 33.97 35.20 119,682 -2.83(-7.44%)
Jan 21, 2020 40.00 40.15 38.01 38.03 97,655 -2.12(-5.28%)
Jan 17, 2020 47.01 47.11 40.04 40.15 87,800 -6.85(-14.57%)
Jan 16, 2020 43.84 47.79 43.23 47.00 216,478 +4.53(+10.67%)
Jan 15, 2020 37.79 42.58 35.14 42.47 79,826 +4.92(+13.10%)
Jan 14, 2020 32.32 38.33 31.18 37.55 110,136 +4.39(+13.24%)
Jan 13, 2020 30.23 34.50 29.02 33.16 174,526 +3.00(+9.95%)
Jan 10, 2020 29.10 30.18 28.55 30.16 93,600 +1.11(+3.82%)
Jan 09, 2020 30.23 30.34 28.58 29.05 157,800 -0.68(-2.29%)
Jan 08, 2020 27.85 30.22 27.56 29.73 131,387 +1.85(+6.64%)
Jan 07, 2020 27.59 28.50 26.30 27.88 105,851 +0.18(+0.65%)
Jan 06, 2020 25.51 28.20 25.51 27.70 52,760 +1.99(+7.74%)
Jan 03, 2020 26.32 26.58 25.06 25.71 96,500 -0.47(-1.80%)
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.