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 (%)
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%)
May 01, 2014 30.51 31.00 30.43 30.63 36,701 +0.11(+0.36%)
Apr 30, 2014 30.14 31.00 29.58 30.52 65,609 +0.67(+2.24%)
Apr 29, 2014 29.69 30.00 28.50 29.85 196,855 +0.13(+0.44%)
Apr 28, 2014 29.69 30.85 28.41 29.72 135,308 -0.23(-0.77%)
Apr 25, 2014 29.48 30.87 27.78 29.95 77,923 +0.06(+0.20%)
Apr 24, 2014 29.95 30.35 28.53 29.89 265,967 +0.18(+0.61%)
Apr 23, 2014 28.52 29.98 27.56 29.71 232,276 +1.38(+4.87%)
Apr 22, 2014 26.99 29.21 25.70 28.33 268,773 +1.63(+6.10%)
Apr 21, 2014 25.36 27.25 25.01 26.70 34,880 +1.34(+5.28%)
Apr 17, 2014 26.89 25.36 25.36 25.36 100,600 -1.33(-4.98%)
Apr 16, 2014 26.37 27.50 26.02 26.69 276,848 +0.69(+2.65%)
Apr 15, 2014 25.98 27.44 24.75 26.00 369,465 +1.44(+5.86%)
Apr 14, 2014 26.12 26.46 24.07 24.56 375,756 -1.45(-5.57%)
Apr 11, 2014 26.18 26.94 23.51 26.01 266,786 -1.11(-4.09%)
Apr 10, 2014 27.87 28.25 27.00 27.12 308,144 -0.88(-3.14%)
Apr 09, 2014 27.99 28.56 26.51 28.00 110,579 +0.26(+0.94%)
Apr 08, 2014 28.37 28.48 27.31 27.74 144,956 -0.22(-0.79%)
Apr 07, 2014 26.65 28.43 26.60 27.96 166,850 +0.60(+2.19%)
Apr 04, 2014 29.85 29.85 27.07 27.36 207,546 -1.21(-4.24%)
Apr 03, 2014 29.96 30.55 28.26 28.57 139,336 -1.46(-4.86%)
Apr 02, 2014 29.58 31.73 28.53 30.03 259,594 +0.07(+0.23%)
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.