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 (%)
Feb 27, 2015 20.42 20.84 19.55 19.81 53,749 -0.58(-2.84%)
Feb 26, 2015 20.60 20.69 19.92 20.39 60,580 -0.16(-0.78%)
Feb 25, 2015 19.85 20.64 19.85 20.55 77,002 +0.61(+3.06%)
Feb 24, 2015 19.47 19.98 19.37 19.94 64,792 +0.47(+2.41%)
Feb 23, 2015 18.66 19.50 18.66 19.47 85,117 +0.62(+3.29%)
Feb 20, 2015 18.80 19.20 18.70 18.85 66,376 +0.11(+0.59%)
Feb 19, 2015 17.93 18.96 17.93 18.74 84,702 +0.77(+4.28%)
Feb 18, 2015 17.42 18.34 17.42 17.97 67,917 +0.55(+3.16%)
Feb 17, 2015 18.15 18.20 17.25 17.42 120,803 -0.62(-3.44%)
Feb 13, 2015 18.47 18.04 18.04 18.04 85,200 -0.55(-2.96%)
Feb 12, 2015 18.58 18.79 18.18 18.59 73,077 +0.05(+0.27%)
Feb 11, 2015 17.74 18.98 17.74 18.54 95,525 +0.84(+4.75%)
Feb 10, 2015 17.29 17.94 17.00 17.70 61,820 +0.58(+3.39%)
Feb 09, 2015 17.40 17.48 17.02 17.12 80,293 -0.20(-1.15%)
Feb 06, 2015 17.55 17.91 17.00 17.32 95,117 -0.30(-1.70%)
Feb 05, 2015 17.10 17.93 16.46 17.62 352,353 +0.54(+3.16%)
Feb 04, 2015 18.00 18.00 17.05 17.08 101,479 -1.06(-5.84%)
Feb 03, 2015 17.49 18.31 17.00 18.14 209,573 +0.70(+4.01%)
Feb 02, 2015 17.71 17.93 16.80 17.44 165,686 -0.29(-1.64%)
Jan 30, 2015 18.58 18.87 17.56 17.73 415,729 -0.79(-4.27%)
Jan 29, 2015 18.57 18.64 18.11 18.52 137,799 +0.19(+1.04%)
Jan 28, 2015 18.66 18.70 18.26 18.33 186,415 -0.18(-0.97%)
Jan 27, 2015 18.25 18.60 18.25 18.51 179,425 +0.29(+1.59%)
Jan 26, 2015 17.60 18.62 17.38 18.22 201,172 +0.92(+5.32%)
Jan 23, 2015 17.45 17.70 17.16 17.30 207,643 -0.26(-1.48%)
Jan 22, 2015 17.85 17.95 17.35 17.56 1,104,869 +0.27(+1.56%)
Jan 21, 2015 19.04 19.05 17.25 17.29 143,687 -2.04(-10.55%)
Jan 20, 2015 18.82 19.48 18.60 19.33 52,008 +0.34(+1.79%)
Jan 16, 2015 18.92 19.09 18.59 18.99 48,117 -0.03(-0.16%)
Jan 15, 2015 20.84 20.84 18.72 19.02 74,689 -1.70(-8.20%)
Jan 14, 2015 22.34 22.34 20.63 20.72 64,997 -1.76(-7.83%)
Jan 13, 2015 22.94 23.30 21.97 22.48 182,374 -0.45(-1.96%)
Jan 12, 2015 23.31 23.50 22.44 22.93 102,232 -0.28(-1.21%)
Jan 09, 2015 22.37 23.99 22.31 23.21 192,072 +0.83(+3.71%)
Jan 08, 2015 21.96 22.56 20.81 22.38 198,481 +0.45(+2.08%)
Jan 07, 2015 21.45 23.44 20.90 21.93 141,318 +0.00(+0.02%)
Jan 06, 2015 23.33 23.59 21.80 21.92 103,665 -1.54(-6.56%)
Jan 05, 2015 22.34 23.88 20.82 23.46 223,861 +1.13(+5.06%)
Jan 02, 2015 22.46 23.04 21.54 22.33 167,472 -0.12(-0.53%)
Dec 31, 2014 21.18 22.45 22.45 22.45 117,700 +1.25(+5.90%)
Dec 30, 2014 21.85 21.93 20.76 21.20 112,849 -0.80(-3.64%)
Dec 29, 2014 22.35 22.56 21.79 22.00 106,401 -0.24(-1.08%)
Dec 26, 2014 22.40 22.59 21.98 22.24 40,836 -0.01(-0.04%)
Dec 24, 2014 22.31 22.25 22.25 22.25 36,800 -0.11(-0.49%)
Dec 23, 2014 23.00 23.00 20.33 22.36 160,481 -0.64(-2.78%)
Dec 22, 2014 19.84 23.41 19.84 23.00 216,915 +3.11(+15.64%)
Dec 19, 2014 19.00 20.00 19.00 19.89 688,944 +0.78(+4.05%)
Dec 18, 2014 18.57 19.50 18.38 19.11 259,981 -0.09(-0.44%)
Dec 17, 2014 19.11 19.41 18.17 19.20 146,068 +0.03(+0.16%)
Dec 16, 2014 19.01 19.68 18.79 19.17 107,950 +0.11(+0.58%)
Dec 15, 2014 18.89 19.86 18.89 19.06 242,638 +0.37(+1.98%)
Dec 12, 2014 18.19 19.19 18.19 18.69 78,325 +0.24(+1.30%)
Dec 11, 2014 18.51 19.34 18.12 18.45 70,653 -0.13(-0.70%)
Dec 10, 2014 18.60 19.36 18.43 18.58 69,756 -0.08(-0.43%)
Dec 09, 2014 18.45 19.34 18.02 18.66 36,780 +0.11(+0.59%)
Dec 08, 2014 17.34 18.66 17.34 18.55 43,143 +1.10(+6.30%)
Dec 05, 2014 16.98 17.50 16.98 17.45 42,033 +0.47(+2.77%)
Dec 04, 2014 17.50 17.71 16.69 16.98 63,430 -0.65(-3.69%)
Dec 03, 2014 18.18 18.67 17.24 17.63 59,116 -0.77(-4.18%)
Dec 02, 2014 18.92 18.92 17.87 18.40 70,936 +0.09(+0.49%)
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.