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 (%)
Jul 31, 2014 21.01 21.69 20.29 20.40 77,144 -1.09(-5.07%)
Jul 30, 2014 22.22 22.22 21.41 21.49 13,557 +0.24(+1.13%)
Jul 29, 2014 21.83 22.12 21.10 21.25 96,008 -0.69(-3.14%)
Jul 28, 2014 21.97 22.40 21.75 21.94 209,282 -0.08(-0.36%)
Jul 25, 2014 22.00 22.64 22.00 22.02 64,714 -0.01(-0.05%)
Jul 24, 2014 23.59 23.97 21.90 22.03 154,920 -1.42(-6.06%)
Jul 23, 2014 23.98 24.43 22.66 23.45 81,316 -0.34(-1.43%)
Jul 22, 2014 22.30 24.10 22.15 23.79 70,088 +1.51(+6.78%)
Jul 21, 2014 23.33 23.33 22.15 22.28 95,278 -1.04(-4.46%)
Jul 18, 2014 24.10 24.10 22.17 23.32 153,246 -0.91(-3.76%)
Jul 17, 2014 26.40 26.43 24.08 24.23 54,461 -2.34(-8.81%)
Jul 16, 2014 26.64 27.22 26.28 26.57 38,907 +0.14(+0.53%)
Jul 15, 2014 28.28 28.40 26.25 26.43 72,595 -1.75(-6.21%)
Jul 14, 2014 27.51 28.58 27.41 28.18 34,327 +0.80(+2.92%)
Jul 11, 2014 27.03 28.27 27.03 27.38 18,457 +0.32(+1.18%)
Jul 10, 2014 27.38 28.46 26.23 27.06 14,794 -0.85(-3.05%)
Jul 09, 2014 28.41 29.49 27.27 27.91 28,097 -0.04(-0.14%)
Jul 08, 2014 27.71 29.93 27.32 27.95 44,739 +0.16(+0.58%)
Jul 07, 2014 28.58 29.52 27.74 27.79 50,051 -0.94(-3.27%)
Jul 03, 2014 28.98 28.73 28.73 28.73 16,300 -0.28(-0.97%)
Jul 02, 2014 28.55 29.12 28.55 29.01 21,333 +0.33(+1.15%)
Jul 01, 2014 28.13 29.42 27.80 28.68 53,144 +0.64(+2.28%)
Jun 30, 2014 28.92 29.75 27.76 28.04 90,228 -0.52(-1.82%)
Jun 27, 2014 28.00 29.07 27.12 28.56 1,090,281 +0.59(+2.11%)
Jun 26, 2014 28.10 28.60 27.32 27.97 79,100 +0.01(+0.04%)
Jun 25, 2014 28.25 28.79 26.53 27.96 245,648 -0.23(-0.82%)
Jun 24, 2014 28.96 30.45 25.10 28.19 511,908 -0.68(-2.36%)
Jun 23, 2014 29.22 30.62 28.13 28.87 323,343 -0.88(-2.96%)
Jun 20, 2014 29.02 30.84 27.84 29.75 332,873 +0.90(+3.12%)
Jun 19, 2014 28.21 29.32 27.50 28.85 117,703 +0.60(+2.12%)
Jun 18, 2014 29.88 31.99 27.49 28.25 190,041 -1.75(-5.83%)
Jun 17, 2014 32.34 32.34 29.75 30.00 95,561 -1.49(-4.73%)
Jun 16, 2014 34.00 34.39 30.75 31.49 79,665 -2.51(-7.38%)
Jun 13, 2014 32.94 36.86 32.85 34.00 56,789 +2.12(+6.65%)
Jun 12, 2014 32.00 32.76 31.40 31.88 60,751 -0.08(-0.25%)
Jun 11, 2014 33.24 33.24 30.16 31.96 83,396 -1.48(-4.43%)
Jun 10, 2014 32.82 34.88 32.01 33.44 92,016 +3.54(+11.84%)
Jun 06, 2014 29.94 30.74 29.73 29.90 45,347 +0.09(+0.30%)
Jun 05, 2014 29.90 30.96 29.16 29.81 33,735 -0.13(-0.43%)
Jun 04, 2014 30.09 30.95 29.67 29.94 47,351 -0.20(-0.66%)
Jun 03, 2014 30.00 31.45 30.00 30.14 80,700 -0.04(-0.13%)
Jun 02, 2014 30.00 30.48 29.60 30.18 38,677 +0.29(+0.97%)
May 30, 2014 28.30 30.06 28.30 29.89 70,519 +1.71(+6.07%)
May 29, 2014 27.50 28.49 27.50 28.18 49,967 +0.89(+3.26%)
May 28, 2014 27.90 28.64 27.00 27.29 33,538 -0.55(-1.98%)
May 27, 2014 27.46 28.22 26.57 27.84 28,276 +0.15(+0.54%)
May 23, 2014 27.27 27.69 27.69 27.69 42,200 +0.29(+1.06%)
May 22, 2014 25.81 27.67 25.81 27.40 41,162 +1.39(+5.34%)
May 21, 2014 27.78 27.78 25.35 26.01 73,297 -1.79(-6.44%)
May 20, 2014 27.59 28.30 27.35 27.80 78,732 +0.40(+1.46%)
May 19, 2014 27.39 28.30 27.39 27.40 88,477 -0.13(-0.47%)
May 16, 2014 27.72 28.21 26.95 27.53 35,698 +0.17(+0.62%)
May 15, 2014 28.50 28.90 26.27 27.36 36,398 -1.13(-3.97%)
May 14, 2014 26.91 28.49 26.87 28.49 122,199 +1.21(+4.44%)
May 13, 2014 28.51 28.51 26.76 27.28 67,759 -0.51(-1.84%)
May 12, 2014 27.98 29.60 27.13 27.79 83,123 -0.23(-0.82%)
May 09, 2014 28.75 29.00 27.13 28.02 53,269 -0.50(-1.75%)
May 08, 2014 28.85 29.45 28.08 28.52 52,765 -0.54(-1.86%)
May 07, 2014 28.14 29.29 26.70 29.06 80,315 +1.21(+4.34%)
May 06, 2014 28.77 29.92 26.33 27.85 35,979 -0.90(-3.13%)
May 05, 2014 29.94 29.94 27.60 28.75 90,343 -0.69(-2.34%)
May 02, 2014 30.35 30.35 28.27 29.44 56,106 -1.19(-3.89%)
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.