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 (%)
Sep 30, 2016 12.18 12.36 11.95 12.25 346,266 +0.10(+0.82%)
Sep 29, 2016 12.22 12.54 11.99 12.15 351,577 -0.08(-0.65%)
Sep 28, 2016 12.47 12.69 11.94 12.23 1,854,109 -1.10(-8.25%)
Sep 27, 2016 12.77 13.41 12.05 13.33 52,929 +0.58(+4.55%)
Sep 26, 2016 13.15 13.29 12.62 12.75 45,932 -0.38(-2.89%)
Sep 23, 2016 12.95 13.30 12.61 13.13 67,067 +0.19(+1.47%)
Sep 22, 2016 13.02 13.19 12.75 12.94 71,475 +0.02(+0.15%)
Sep 21, 2016 13.49 13.52 12.64 12.92 62,782 -0.42(-3.15%)
Sep 20, 2016 12.76 13.96 12.71 13.34 121,150 +0.83(+6.63%)
Sep 19, 2016 13.07 13.28 12.41 12.51 99,870 -0.38(-2.91%)
Sep 16, 2016 12.98 13.27 12.71 12.88 136,222 -0.01(-0.04%)
Sep 15, 2016 13.10 13.27 12.82 12.89 73,038 -0.16(-1.23%)
Sep 14, 2016 12.74 13.28 12.51 13.05 42,059 +0.38(+3.00%)
Sep 13, 2016 13.36 13.43 12.41 12.67 74,808 -0.93(-6.84%)
Sep 12, 2016 13.48 13.78 12.40 13.60 84,304 -0.04(-0.29%)
Sep 09, 2016 13.93 14.31 13.57 13.64 119,785 -0.41(-2.92%)
Sep 08, 2016 13.49 14.69 13.17 14.05 184,107 +0.58(+4.31%)
Sep 07, 2016 12.76 13.50 12.73 13.47 90,996 +0.82(+6.48%)
Sep 06, 2016 12.57 12.98 12.55 12.65 62,477 +0.17(+1.36%)
Sep 02, 2016 13.24 12.48 12.48 12.48 85,500 -0.67(-5.10%)
Sep 01, 2016 12.26 13.15 12.17 13.15 205,444 +0.75(+6.05%)
Aug 31, 2016 13.13 13.14 12.29 12.40 224,954 -0.72(-5.49%)
Aug 30, 2016 13.06 13.25 13.00 13.12 100,782 +0.08(+0.61%)
Aug 29, 2016 12.70 13.17 12.15 13.04 118,714 +0.33(+2.60%)
Aug 26, 2016 12.63 13.27 12.14 12.71 48,717 +0.17(+1.36%)
Aug 25, 2016 12.58 13.47 12.23 12.54 80,655 -0.06(-0.48%)
Aug 24, 2016 13.22 13.59 12.21 12.60 82,778 -0.58(-4.40%)
Aug 23, 2016 13.20 13.80 13.00 13.18 144,727 +0.09(+0.69%)
Aug 22, 2016 12.88 13.22 12.26 13.09 129,503 +0.18(+1.39%)
Aug 19, 2016 13.05 13.41 12.79 12.91 53,164 -0.17(-1.30%)
Aug 18, 2016 13.05 13.36 12.96 13.08 64,430 +0.02(+0.15%)
Aug 17, 2016 12.87 13.15 12.45 13.06 118,822 +0.16(+1.24%)
Aug 16, 2016 12.88 13.15 12.35 12.90 87,690 -0.05(-0.39%)
Aug 15, 2016 12.93 13.12 12.61 12.95 100,264 +0.11(+0.86%)
Aug 12, 2016 11.76 13.15 11.62 12.84 79,842 +1.14(+9.74%)
Aug 11, 2016 11.52 11.81 11.31 11.70 147,439 +0.33(+2.90%)
Aug 10, 2016 11.60 11.70 11.21 11.37 52,400 +0.38(+3.46%)
Aug 09, 2016 11.29 11.29 10.70 10.99 59,315 -0.14(-1.26%)
Aug 08, 2016 11.33 11.45 10.88 11.13 41,128 -0.19(-1.68%)
Aug 05, 2016 11.23 11.43 10.51 11.32 90,654 +0.17(+1.52%)
Aug 04, 2016 11.35 11.50 10.99 11.15 64,634 -0.17(-1.50%)
Aug 03, 2016 10.90 11.34 10.68 11.32 90,004 +0.50(+4.62%)
Aug 02, 2016 11.31 11.36 10.54 10.82 57,078 -0.42(-3.74%)
Aug 01, 2016 11.59 11.60 11.09 11.24 64,718 -0.26(-2.26%)
Jul 29, 2016 11.90 11.90 11.31 11.50 141,541 -0.26(-2.21%)
Jul 28, 2016 11.62 11.89 11.54 11.76 73,200 +0.18(+1.55%)
Jul 27, 2016 11.23 11.64 11.23 11.58 78,032 +0.46(+4.14%)
Jul 26, 2016 11.22 11.53 11.08 11.12 47,078 -0.14(-1.24%)
Jul 25, 2016 11.16 11.44 11.15 11.26 54,637 +0.08(+0.72%)
Jul 22, 2016 11.30 11.30 11.00 11.18 81,897 -0.04(-0.36%)
Jul 21, 2016 11.05 11.72 11.05 11.22 96,707 +0.27(+2.47%)
Jul 20, 2016 10.65 11.14 10.65 10.95 64,056 +0.33(+3.11%)
Jul 19, 2016 10.88 10.94 10.51 10.62 39,664 -0.30(-2.75%)
Jul 18, 2016 10.54 10.98 10.37 10.92 37,624 +0.44(+4.20%)
Jul 15, 2016 10.64 10.79 10.37 10.48 118,422 -0.01(-0.10%)
Jul 14, 2016 10.85 10.93 10.46 10.49 41,342 -0.16(-1.50%)
Jul 13, 2016 10.72 11.02 10.39 10.65 130,581 -0.01(-0.09%)
Jul 12, 2016 10.62 10.93 10.45 10.66 153,052 +0.21(+2.01%)
Jul 11, 2016 10.67 10.71 10.16 10.45 83,139 -0.15(-1.42%)
Jul 08, 2016 10.13 10.69 9.930 10.60 125,975 +0.56(+5.58%)
Jul 07, 2016 10.37 10.37 9.850 10.04 83,210 -0.52(-4.92%)
Jul 05, 2016 10.72 10.85 10.27 10.56 68,871 -0.32(-2.94%)
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.