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 (%)
Apr 28, 2017 18.85 19.04 17.60 18.40 618,698 -1.40(-7.07%)
Apr 27, 2017 19.90 20.00 19.70 19.80 95,136 -0.10(-0.50%)
Apr 26, 2017 19.95 20.20 19.75 19.90 187,380 -0.10(-0.50%)
Apr 25, 2017 19.90 20.45 19.68 20.00 256,414 +0.25(+1.27%)
Apr 24, 2017 20.00 20.15 19.60 19.75 202,071 +0.00(+0.00%)
Apr 21, 2017 19.65 19.95 19.20 19.75 194,271 +0.05(+0.25%)
Apr 20, 2017 20.25 20.35 19.50 19.70 163,421 -0.40(-1.99%)
Apr 19, 2017 19.85 20.70 19.80 20.10 105,286 +0.20(+1.01%)
Apr 18, 2017 20.10 20.20 19.72 19.90 111,631 -0.50(-2.45%)
Apr 17, 2017 20.75 20.85 20.00 20.40 149,708 -0.35(-1.69%)
Apr 13, 2017 20.30 21.00 20.15 20.75 152,107 +0.30(+1.47%)
Apr 12, 2017 20.55 20.80 20.27 20.45 99,883 -0.15(-0.73%)
Apr 11, 2017 20.30 20.70 19.85 20.60 125,480 +0.35(+1.73%)
Apr 10, 2017 20.50 20.88 20.25 20.25 165,487 -0.25(-1.22%)
Apr 07, 2017 20.40 20.75 20.10 20.50 173,622 +0.00(+0.00%)
Apr 06, 2017 20.85 20.85 19.45 20.50 457,222 -0.30(-1.44%)
Apr 05, 2017 21.35 21.60 20.40 20.80 312,440 -0.50(-2.35%)
Apr 04, 2017 21.50 21.65 20.90 21.30 226,418 +0.00(+0.00%)
Apr 03, 2017 21.40 21.75 20.55 21.30 391,208 -0.05(-0.23%)
Mar 31, 2017 22.00 22.00 20.50 21.35 570,838 -0.65(-2.95%)
Mar 30, 2017 21.80 22.20 20.69 22.00 321,301 +0.15(+0.69%)
Mar 29, 2017 21.70 22.30 21.65 21.85 180,907 +0.35(+1.63%)
Mar 28, 2017 21.20 21.95 21.15 21.50 243,986 +0.30(+1.42%)
Mar 27, 2017 20.80 21.45 20.35 21.20 160,959 +0.10(+0.47%)
Mar 24, 2017 20.60 21.45 20.20 21.10 319,522 +0.60(+2.93%)
Mar 23, 2017 20.20 20.65 19.60 20.50 259,038 +0.35(+1.74%)
Mar 22, 2017 19.55 20.40 19.05 20.15 326,328 +0.45(+2.28%)
Mar 21, 2017 20.90 21.95 19.35 19.70 500,021 -0.90(-4.37%)
Mar 20, 2017 19.20 20.70 19.00 20.60 533,513 +1.50(+7.85%)
Mar 17, 2017 18.30 19.20 17.92 19.10 1,342,911 +0.65(+3.52%)
Mar 16, 2017 18.95 19.05 18.25 18.45 450,622 -0.55(-2.89%)
Mar 15, 2017 19.05 19.30 18.65 19.00 630,612 +0.00(+0.00%)
Mar 14, 2017 19.20 19.40 18.75 19.00 473,153 -0.40(-2.06%)
Mar 13, 2017 19.80 20.00 19.25 19.40 403,468 -0.40(-2.02%)
Mar 10, 2017 20.30 20.30 19.52 19.80 255,554 -0.20(-1.00%)
Mar 09, 2017 20.35 20.85 19.90 20.00 514,540 -0.20(-0.99%)
Mar 08, 2017 20.05 20.55 19.94 20.20 403,115 +0.05(+0.25%)
Mar 07, 2017 19.75 20.80 19.37 20.15 373,903 +0.05(+0.25%)
Mar 06, 2017 21.25 21.40 19.90 20.10 334,528 -1.20(-5.63%)
Mar 03, 2017 21.25 21.85 21.20 21.30 362,526 +0.15(+0.71%)
Mar 02, 2017 21.95 22.60 20.95 21.15 384,318 -0.70(-3.20%)
Mar 01, 2017 23.15 23.92 21.60 21.85 267,659 +0.00(+0.00%)
Feb 28, 2017 22.95 22.95 21.55 21.85 348,547 -1.20(-5.21%)
Feb 27, 2017 22.30 24.00 22.10 23.05 547,931 +0.75(+3.36%)
Feb 24, 2017 21.25 22.50 19.90 22.30 550,806 +1.20(+5.69%)
Feb 23, 2017 19.75 21.15 19.40 21.10 509,225 +1.60(+8.21%)
Feb 22, 2017 19.55 19.88 18.35 19.50 501,090 +0.55(+2.90%)
Feb 21, 2017 17.50 20.00 17.20 18.95 877,033 +2.60(+15.90%)
Feb 17, 2017 16.35 16.35 16.35 0 +0.65(+4.14%)
Feb 16, 2017 16.05 16.23 15.45 15.70 81,806 -0.35(-2.18%)
Feb 15, 2017 15.40 16.05 15.40 16.05 105,624 +0.55(+3.55%)
Feb 14, 2017 15.60 15.85 15.15 15.50 105,590 -0.10(-0.64%)
Feb 13, 2017 15.25 15.65 15.25 15.60 116,718 +0.55(+3.65%)
Feb 10, 2017 14.65 15.22 14.50 15.05 129,636 +0.60(+4.15%)
Feb 09, 2017 13.65 14.65 13.60 14.45 103,760 +0.80(+5.86%)
Feb 08, 2017 13.15 13.85 12.80 13.65 209,431 +0.35(+2.63%)
Feb 07, 2017 13.90 14.35 13.20 13.30 79,064 -0.55(-3.97%)
Feb 06, 2017 14.00 14.25 13.68 13.85 61,043 -0.25(-1.77%)
Feb 03, 2017 13.75 14.20 13.31 14.10 98,174 +0.55(+4.06%)
Feb 02, 2017 13.90 14.18 13.30 13.55 68,683 -0.40(-2.87%)
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.