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

Vermillion Inc (NQ: VRML )

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 30, 2010 5.740 5.740 5.350 5.520 31,275 -0.13(-2.30%)
Sep 29, 2010 5.570 5.920 5.410 5.650 67,207 +0.19(+3.48%)
Sep 28, 2010 5.200 5.550 4.950 5.460 124,810 +0.26(+5.00%)
Sep 27, 2010 5.580 5.580 5.180 5.200 52,416 -0.18(-3.35%)
Sep 24, 2010 5.470 5.470 5.250 5.380 28,388 -0.04(-0.65%)
Sep 23, 2010 5.400 5.560 5.350 5.415 23,759 -0.07(-1.19%)
Sep 22, 2010 5.480 5.610 5.400 5.480 16,105 -0.01(-0.18%)
Sep 21, 2010 5.550 5.630 5.360 5.490 49,754 -0.02(-0.36%)
Sep 20, 2010 5.560 5.650 5.460 5.510 58,126 -0.04(-0.72%)
Sep 17, 2010 5.560 5.630 5.460 5.550 33,237 -0.09(-1.60%)
Sep 15, 2010 5.530 5.880 5.480 5.640 14,435 +0.14(+2.55%)
Sep 14, 2010 6.030 6.200 5.460 5.500 109,188 -0.13(-2.31%)
Sep 13, 2010 5.560 5.750 5.190 5.630 41,043 +0.05(+0.90%)
Sep 10, 2010 5.460 5.650 5.411 5.580 48,667 +0.18(+3.33%)
Sep 09, 2010 5.690 5.830 5.110 5.400 119,662 -0.28(-4.93%)
Sep 08, 2010 5.850 6.130 5.420 5.680 93,638 -0.21(-3.57%)
Sep 07, 2010 5.900 6.010 5.840 5.890 21,067 -0.07(-1.17%)
Sep 03, 2010 6.080 6.200 5.880 5.960 25,170 -0.00(-0.08%)
Sep 02, 2010 6.010 6.230 5.850 5.965 92,526 +0.04(+0.59%)
Sep 01, 2010 6.280 6.410 5.850 5.930 82,444 -0.22(-3.58%)
Aug 31, 2010 6.070 6.320 5.742 6.150 74,337 +0.06(+0.99%)
Aug 30, 2010 6.460 6.940 5.980 6.090 99,680 -0.42(-6.45%)
Aug 27, 2010 6.200 6.589 5.950 6.510 192,399 +0.70(+12.05%)
Aug 26, 2010 5.870 6.040 5.760 5.810 55,100 -0.09(-1.53%)
Aug 25, 2010 5.700 5.940 5.650 5.900 42,357 +0.07(+1.20%)
Aug 24, 2010 5.690 5.950 5.510 5.830 64,961 +0.03(+0.52%)
Aug 23, 2010 6.250 6.250 5.530 5.800 112,632 -0.23(-3.81%)
Aug 20, 2010 5.790 6.250 5.460 6.030 105,883 +0.10(+1.69%)
Aug 19, 2010 6.150 6.450 5.870 5.930 146,120 -0.23(-3.73%)
Aug 18, 2010 6.480 6.490 5.310 6.160 759,185 -0.27(-4.20%)
Aug 17, 2010 7.090 7.280 6.300 6.430 180,818 -0.41(-5.99%)
Aug 16, 2010 6.860 7.590 6.700 6.840 208,675 -0.11(-1.58%)
Aug 13, 2010 7.090 7.280 6.520 6.950 454,834 -0.12(-1.70%)
Aug 12, 2010 8.370 8.370 6.300 7.070 1,426,294 -2.00(-22.05%)
Aug 11, 2010 9.640 10.36 8.950 9.070 191,120 -0.80(-8.11%)
Aug 10, 2010 10.00 10.28 9.680 9.870 94,857 -0.33(-3.24%)
Aug 09, 2010 11.00 11.73 9.980 10.20 87,387 -0.75(-6.85%)
Aug 06, 2010 10.99 11.50 10.74 10.95 47,103 -0.05(-0.45%)
Aug 05, 2010 11.30 11.58 10.76 11.00 75,188 -0.34(-3.00%)
Aug 04, 2010 11.82 11.82 10.80 11.34 77,506 -0.46(-3.90%)
Aug 03, 2010 12.49 13.50 11.06 11.80 397,614 +0.08(+0.68%)
Aug 02, 2010 9.370 12.00 8.900 11.72 214,320 +2.53(+27.53%)
Jul 30, 2010 9.900 10.00 8.500 9.190 126,212 -0.73(-7.36%)
Jul 29, 2010 10.50 10.50 9.860 9.920 31,004 -0.37(-3.60%)
Jul 28, 2010 10.56 10.75 10.23 10.29 70,072 -0.21(-2.00%)
Jul 27, 2010 10.05 10.60 10.05 10.50 67,867 -0.10(-0.94%)
Jul 26, 2010 10.99 10.99 9.840 10.60 41,872 -0.29(-2.66%)
Jul 23, 2010 10.51 10.93 10.36 10.89 24,890 +0.15(+1.40%)
Jul 22, 2010 10.98 11.15 10.33 10.74 41,428 -0.06(-0.56%)
Jul 21, 2010 10.57 11.00 10.35 10.80 115,653 +0.35(+3.35%)
Jul 20, 2010 10.53 10.75 10.20 10.45 100,699 -0.23(-2.15%)
Jul 19, 2010 11.00 11.20 9.580 10.68 96,300 -0.14(-1.29%)
Jul 16, 2010 11.65 11.85 10.82 10.82 24,969 -0.64(-5.58%)
Jul 15, 2010 11.69 11.69 11.23 11.46 38,982 -0.09(-0.78%)
Jul 14, 2010 11.80 11.80 11.34 11.55 35,994 +0.00(+0.00%)
Jul 13, 2010 11.00 11.70 10.50 11.55 20,772 +0.10(+0.87%)
Jul 12, 2010 11.61 11.79 11.27 11.45 12,444 -0.35(-2.97%)
Jul 09, 2010 11.69 11.80 11.29 11.80 29,589 -0.05(-0.42%)
Jul 08, 2010 11.95 12.40 11.20 11.85 63,231 +0.30(+2.60%)
Jul 07, 2010 10.97 11.60 10.85 11.55 45,568 +0.58(+5.29%)
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.