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

Valeritas Holdings Inc (NQ: VLRX )

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 (%)
Feb 19, 2020 0.2568 0.2568 0.2568 0 -0.03(-9.32%)
Feb 18, 2020 0.3300 0.3309 0.2749 0.2832 647,799 -0.07(-19.32%)
Feb 14, 2020 0.3580 0.3600 0.3350 0.3510 427,900 -0.01(-3.84%)
Feb 13, 2020 0.3676 0.3888 0.3500 0.3650 593,402 -0.05(-11.81%)
Feb 12, 2020 0.3360 0.5120 0.3110 0.4139 3,335,716 +0.08(+24.97%)
Feb 11, 2020 0.3300 0.3588 0.3000 0.3312 1,736,221 -0.03(-8.63%)
Feb 10, 2020 0.6100 0.6800 0.3251 0.3625 6,734,455 -0.27(-42.91%)
Feb 07, 2020 0.6129 0.6600 0.6115 0.6350 192,800 +0.02(+2.42%)
Feb 06, 2020 0.6200 0.6250 0.6000 0.6200 113,605 +0.00(+0.00%)
Feb 05, 2020 0.6300 0.6300 0.6200 0.6200 48,281 +0.01(+1.19%)
Feb 04, 2020 0.6288 0.6288 0.6001 0.6127 151,291 -0.01(-1.34%)
Feb 03, 2020 0.6600 0.6601 0.6210 0.6210 55,917 -0.01(-1.22%)
Jan 31, 2020 0.6250 0.6494 0.6100 0.6287 63,900 +0.01(+1.40%)
Jan 30, 2020 0.6207 0.6499 0.6102 0.6200 60,968 -0.02(-3.13%)
Jan 29, 2020 0.6749 0.6950 0.6100 0.6400 181,165 -0.03(-4.48%)
Jan 28, 2020 0.6500 0.6900 0.6200 0.6700 130,383 +0.02(+3.08%)
Jan 27, 2020 0.6600 0.6700 0.6300 0.6500 94,800 -0.02(-2.27%)
Jan 24, 2020 0.7300 0.7300 0.6403 0.6651 174,500 -0.04(-6.32%)
Jan 23, 2020 0.7300 0.7500 0.6600 0.7100 219,804 -0.02(-2.74%)
Jan 22, 2020 0.7860 0.7980 0.7000 0.7300 297,654 -0.06(-7.07%)
Jan 21, 2020 0.7750 0.8400 0.7750 0.7855 457,062 -0.01(-1.17%)
Jan 17, 2020 0.7630 0.7999 0.7200 0.7948 795,700 +0.02(+3.22%)
Jan 16, 2020 0.6900 0.7700 0.6900 0.7700 918,834 +0.10(+14.93%)
Jan 15, 2020 0.6700 0.6900 0.6400 0.6700 426,417 +0.01(+1.52%)
Jan 14, 2020 0.7000 0.7000 0.6400 0.6600 507,623 -0.01(-1.49%)
Jan 13, 2020 0.6400 0.6700 0.6100 0.6700 373,628 +0.05(+7.20%)
Jan 10, 2020 0.6400 0.6405 0.6100 0.6250 294,800 -0.02(-2.62%)
Jan 09, 2020 0.6200 0.6709 0.6200 0.6418 148,556 +0.00(+0.75%)
Jan 08, 2020 0.6867 0.6867 0.6100 0.6370 324,728 -0.04(-6.32%)
Jan 07, 2020 0.7000 0.7087 0.6706 0.6800 427,440 -0.02(-2.87%)
Jan 06, 2020 0.6615 0.7099 0.6310 0.7001 526,641 +0.07(+11.69%)
Jan 03, 2020 0.6200 0.6400 0.6100 0.6268 290,800 +0.01(+1.10%)
Jan 02, 2020 0.6125 0.6300 0.5800 0.6200 443,615 +0.05(+7.84%)
Dec 31, 2019 0.5664 0.5900 0.5500 0.5749 393,400 -0.01(-0.88%)
Dec 30, 2019 0.6200 0.6200 0.5600 0.5800 633,941 -0.04(-6.15%)
Dec 27, 2019 0.6100 0.6300 0.6079 0.6180 436,500 +0.01(+1.31%)
Dec 26, 2019 0.6500 0.6500 0.6050 0.6100 586,262 -0.01(-1.61%)
Dec 24, 2019 0.6100 0.6380 0.6020 0.6200 436,200 +0.01(+1.64%)
Dec 23, 2019 0.6500 0.6500 0.6000 0.6100 853,657 -0.04(-6.15%)
Dec 20, 2019 0.9200 0.9200 0.6229 0.6500 2,703,800 -1.01(-60.84%)
Dec 19, 2019 1.630 1.750 1.630 1.660 52,776 +0.01(+0.61%)
Dec 18, 2019 1.620 1.740 1.620 1.650 41,336 +0.03(+2.17%)
Dec 17, 2019 1.600 1.670 1.600 1.615 46,999 -0.03(-2.12%)
Dec 16, 2019 1.720 1.730 1.550 1.650 78,847 -0.08(-4.62%)
Dec 13, 2019 1.750 1.830 1.650 1.730 60,700 -0.02(-1.14%)
Dec 12, 2019 1.830 1.839 1.750 1.750 65,101 -0.04(-2.23%)
Dec 11, 2019 1.660 1.840 1.630 1.790 147,937 +0.13(+7.83%)
Dec 10, 2019 1.620 1.690 1.610 1.660 53,416 +0.01(+0.61%)
Dec 09, 2019 1.600 1.650 1.570 1.650 111,095 +0.13(+8.55%)
Dec 06, 2019 1.560 1.588 1.510 1.520 36,100 -0.04(-2.56%)
Dec 05, 2019 1.590 1.615 1.550 1.560 47,023 -0.04(-2.50%)
Dec 04, 2019 1.600 1.660 1.580 1.600 53,065 +0.00(+0.00%)
Dec 03, 2019 1.590 1.600 1.530 1.600 72,250 +0.01(+0.63%)
Dec 02, 2019 1.670 1.670 1.515 1.590 81,846 -0.04(-2.45%)
Nov 29, 2019 1.610 1.650 1.610 1.630 35,100 -0.02(-1.21%)
Nov 27, 2019 1.640 1.680 1.610 1.650 136,500 +0.01(+0.61%)
Nov 26, 2019 1.620 1.650 1.580 1.640 123,401 +0.00(+0.00%)
Nov 25, 2019 1.500 1.650 1.450 1.640 290,880 +0.14(+9.33%)
Nov 22, 2019 1.440 1.550 1.431 1.500 110,700 +0.09(+6.38%)
Nov 21, 2019 1.410 1.460 1.410 1.410 44,766 +0.00(+0.00%)
Nov 20, 2019 1.500 1.500 1.410 1.410 61,062 -0.09(-6.00%)
Nov 19, 2019 1.450 1.500 1.428 1.500 39,508 +0.00(+0.00%)
Nov 18, 2019 1.510 1.530 1.440 1.500 52,485 -0.05(-3.23%)
Nov 15, 2019 1.500 1.572 1.430 1.550 220,500 +0.13(+9.15%)
Nov 14, 2019 1.450 1.450 1.250 1.420 270,321 -0.04(-2.74%)
Nov 13, 2019 1.600 1.620 1.360 1.460 263,633 -0.04(-2.67%)
Nov 12, 2019 1.500 1.500 1.350 1.500 181,850 +0.03(+2.04%)
Nov 11, 2019 1.540 1.543 1.470 1.470 117,268 -0.03(-2.00%)
Nov 08, 2019 1.570 1.610 1.450 1.500 121,100 -0.05(-3.23%)
Nov 07, 2019 1.500 1.600 1.480 1.550 152,790 +0.07(+4.73%)
Nov 06, 2019 1.510 1.550 1.480 1.480 120,215 -0.03(-1.99%)
Nov 05, 2019 1.500 1.540 1.440 1.510 119,472 +0.05(+3.42%)
Nov 04, 2019 1.400 1.530 1.400 1.460 215,669 +0.03(+2.10%)
Nov 01, 2019 1.470 1.480 1.400 1.430 184,000 -0.05(-3.38%)
Oct 31, 2019 1.460 1.500 1.400 1.480 94,066 +0.00(+0.00%)
Oct 30, 2019 1.500 1.500 1.320 1.480 175,848 +0.00(+0.00%)
Oct 29, 2019 1.490 1.530 1.420 1.480 447,269 +0.08(+5.71%)
Oct 28, 2019 1.340 1.480 1.290 1.400 208,779 +0.05(+3.70%)
Oct 25, 2019 1.280 1.381 1.230 1.350 341,100 +0.08(+6.30%)
Oct 24, 2019 1.310 1.320 1.210 1.270 86,579 -0.05(-3.79%)
Oct 23, 2019 1.320 1.330 1.270 1.320 53,053 +0.01(+0.76%)
Oct 22, 2019 1.340 1.340 1.280 1.310 54,561 +0.01(+0.77%)
Oct 21, 2019 1.350 1.385 1.260 1.300 80,532 -0.05(-3.70%)
Oct 18, 2019 1.350 1.350 1.260 1.350 84,400 +0.00(+0.00%)
Oct 17, 2019 1.400 1.400 1.300 1.350 91,039 -0.05(-3.57%)
Oct 16, 2019 1.420 1.420 1.210 1.400 502,350 +0.12(+9.37%)
Oct 15, 2019 1.330 1.330 1.170 1.280 323,604 +0.01(+0.79%)
Oct 14, 2019 1.200 1.300 1.100 1.270 303,326 +0.05(+4.10%)
Oct 11, 2019 1.300 1.335 1.220 1.220 130,700 -0.08(-6.15%)
Oct 10, 2019 1.330 1.340 1.260 1.300 41,347 +0.00(+0.00%)
Oct 09, 2019 1.350 1.350 1.270 1.300 76,416 -0.05(-3.70%)
Oct 08, 2019 1.440 1.440 1.310 1.350 25,998 -0.02(-1.46%)
Oct 07, 2019 1.370 1.410 1.310 1.370 53,128 -0.02(-1.44%)
Oct 04, 2019 1.370 1.400 1.317 1.390 58,000 +0.06(+4.51%)
Oct 03, 2019 1.370 1.379 1.252 1.330 89,181 -0.03(-2.21%)
Oct 02, 2019 1.390 1.440 1.300 1.360 377,864 +0.07(+5.43%)
Oct 01, 2019 1.440 1.450 1.250 1.290 256,702 -0.14(-9.79%)
Sep 30, 2019 1.440 1.500 1.410 1.430 73,374 -0.03(-2.05%)
Sep 27, 2019 1.480 1.480 1.310 1.460 163,000 +0.00(+0.00%)
Sep 26, 2019 1.510 1.560 1.450 1.460 103,268 -0.04(-2.67%)
Sep 25, 2019 1.580 1.580 1.490 1.500 184,390 -0.11(-6.83%)
Sep 24, 2019 1.700 1.700 1.510 1.610 396,820 -0.02(-1.23%)
Sep 23, 2019 1.650 1.690 1.550 1.630 364,694 -0.02(-1.21%)
Sep 20, 2019 1.580 1.660 1.501 1.650 624,200 +0.07(+4.43%)
Sep 19, 2019 1.690 1.700 1.560 1.580 326,855 -0.08(-4.82%)
Sep 18, 2019 1.710 1.720 1.650 1.660 258,896 -0.04(-2.35%)
Sep 17, 2019 1.740 1.760 1.670 1.700 192,535 -0.02(-1.16%)
Sep 16, 2019 1.730 1.750 1.650 1.720 170,227 +0.01(+0.58%)
Sep 13, 2019 1.780 1.810 1.650 1.710 505,800 -0.10(-5.52%)
Sep 12, 2019 2.220 2.340 1.750 1.810 5,063,239 -0.05(-2.69%)
Sep 11, 2019 1.900 1.920 1.810 1.860 78,318 -0.04(-2.11%)
Sep 10, 2019 1.780 1.930 1.760 1.900 65,919 +0.11(+6.15%)
Sep 09, 2019 1.820 1.820 1.750 1.790 84,445 -0.08(-4.28%)
Sep 06, 2019 1.910 2.020 1.800 1.870 133,400 -0.03(-1.58%)
Sep 05, 2019 1.780 1.970 1.780 1.900 124,926 +0.13(+7.34%)
Sep 04, 2019 1.750 1.800 1.730 1.770 44,698 +0.03(+1.72%)
Sep 03, 2019 1.840 1.840 1.710 1.740 101,880 -0.09(-4.92%)
Aug 30, 2019 1.850 1.930 1.810 1.830 61,900 -0.02(-1.08%)
Aug 29, 2019 1.880 1.900 1.850 1.850 71,218 -0.02(-1.07%)
Aug 28, 2019 1.860 1.929 1.800 1.870 150,570 -0.03(-1.58%)
Aug 27, 2019 2.090 2.091 1.840 1.900 181,895 -0.16(-7.81%)
Aug 26, 2019 2.150 2.210 2.060 2.061 63,057 -0.08(-3.69%)
Aug 23, 2019 2.200 2.220 2.100 2.140 89,400 -0.09(-4.04%)
Aug 22, 2019 2.300 2.322 2.161 2.230 83,790 -0.06(-2.62%)
Aug 21, 2019 2.230 2.358 2.210 2.290 80,369 +0.08(+3.62%)
Aug 20, 2019 2.270 2.370 2.180 2.210 93,849 -0.10(-4.33%)
Aug 19, 2019 2.480 2.480 2.300 2.310 163,570 -0.15(-6.10%)
Aug 16, 2019 2.410 2.540 2.370 2.460 95,600 +0.05(+2.07%)
Aug 15, 2019 2.360 2.480 2.350 2.410 278,432 +0.11(+4.78%)
Aug 14, 2019 2.460 2.500 2.200 2.300 163,330 -0.21(-8.37%)
Aug 13, 2019 2.570 2.610 2.470 2.510 129,598 -0.09(-3.46%)
Aug 12, 2019 2.640 2.670 2.500 2.600 137,200 -0.02(-0.76%)
Aug 09, 2019 2.790 2.810 2.590 2.620 238,300 -0.31(-10.58%)
Aug 08, 2019 2.900 3.040 2.860 2.930 221,944 +0.03(+1.03%)
Aug 07, 2019 2.730 2.950 2.680 2.900 193,520 +0.13(+4.69%)
Aug 06, 2019 2.820 2.835 2.740 2.770 91,723 -0.07(-2.46%)
Aug 05, 2019 2.680 2.890 2.500 2.840 281,390 +0.10(+3.65%)
Aug 02, 2019 2.600 2.750 2.520 2.740 164,100 +0.14(+5.38%)
Aug 01, 2019 2.850 2.860 2.600 2.600 179,890 -0.27(-9.41%)
Jul 31, 2019 2.750 2.890 2.650 2.870 340,311 -0.02(-0.69%)
Jul 30, 2019 2.870 2.990 2.690 2.890 6,205,146 +0.39(+15.60%)
Jul 29, 2019 2.610 2.730 2.400 2.500 241,434 -0.22(-8.09%)
Jul 26, 2019 2.630 2.780 2.617 2.720 88,700 +0.08(+3.03%)
Jul 25, 2019 2.750 2.830 2.620 2.640 109,188 -0.13(-4.69%)
Jul 24, 2019 2.600 2.800 2.560 2.770 132,628 +0.19(+7.36%)
Jul 23, 2019 2.630 2.630 2.520 2.580 97,974 +0.00(+0.00%)
Jul 22, 2019 2.730 2.730 2.520 2.580 180,255 -0.09(-3.37%)
Jul 19, 2019 2.700 2.735 2.610 2.670 244,800 -0.03(-1.11%)
Jul 18, 2019 2.770 2.850 2.610 2.700 382,886 -0.09(-3.23%)
Jul 17, 2019 2.910 2.970 2.790 2.790 245,066 -0.15(-5.10%)
Jul 16, 2019 3.010 3.030 2.900 2.940 248,623 -0.11(-3.61%)
Jul 15, 2019 3.100 3.110 2.900 3.050 483,668 -0.07(-2.24%)
Jul 12, 2019 3.040 3.130 2.850 3.120 749,100 +0.03(+0.97%)
Jul 11, 2019 3.640 3.640 3.020 3.090 1,863,141 -0.75(-19.53%)
Jul 10, 2019 4.130 4.280 3.460 3.840 11,680,137 +0.90(+30.61%)
Jul 09, 2019 2.880 3.040 2.750 2.940 838,731 +0.12(+4.26%)
Jul 08, 2019 2.840 2.910 2.760 2.820 87,462 +0.05(+1.81%)
Jul 05, 2019 2.870 2.870 2.700 2.770 75,900 -0.08(-2.81%)
Jul 03, 2019 2.716 2.989 2.660 2.850 130,000 +0.14(+5.17%)
Jul 02, 2019 2.590 2.846 2.550 2.710 157,153 +0.11(+4.23%)
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.