Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2016 9.020 9.260 8.880 9.210 46,888 +0.29(+3.25%)
May 27, 2016 8.870 8.920 8.920 8.920 48,000 +0.16(+1.83%)
May 26, 2016 9.250 9.250 8.710 8.760 30,145 -0.28(-3.10%)
May 25, 2016 9.270 9.385 8.900 9.040 43,452 -0.09(-0.99%)
May 24, 2016 8.870 9.310 8.720 9.130 88,164 +0.34(+3.87%)
May 23, 2016 8.100 8.840 8.100 8.790 118,702 +0.68(+8.38%)
May 20, 2016 7.870 8.210 7.870 8.110 45,765 +0.26(+3.31%)
May 19, 2016 8.050 8.328 7.630 7.850 35,249 -0.27(-3.33%)
May 18, 2016 7.770 8.180 7.770 8.120 40,370 +0.28(+3.57%)
May 17, 2016 7.840 8.270 7.730 7.840 86,312 -0.07(-0.88%)
May 16, 2016 7.530 7.980 7.490 7.910 45,349 +0.44(+5.89%)
May 13, 2016 7.190 7.590 7.190 7.470 36,635 +0.22(+3.03%)
May 12, 2016 7.700 7.790 7.050 7.250 71,004 -0.36(-4.73%)
May 11, 2016 7.850 7.990 7.540 7.610 35,092 -0.23(-2.93%)
May 10, 2016 8.270 8.280 7.630 7.840 40,358 -0.33(-4.04%)
May 09, 2016 7.730 8.280 7.710 8.170 78,154 +0.44(+5.69%)
May 06, 2016 7.660 7.931 7.640 7.730 75,637 +0.03(+0.39%)
May 05, 2016 7.450 7.850 7.325 7.700 205,156 +0.29(+3.91%)
May 04, 2016 8.450 8.570 7.180 7.410 180,795 -1.11(-13.03%)
May 03, 2016 8.970 9.210 8.490 8.520 67,139 -0.58(-6.37%)
May 02, 2016 9.100 9.200 8.700 9.100 55,517 +0.04(+0.44%)
Apr 29, 2016 9.510 9.650 8.710 9.060 162,260 -0.67(-6.89%)
Apr 28, 2016 9.620 10.05 9.460 9.730 84,938 +0.04(+0.41%)
Apr 27, 2016 10.07 10.36 9.490 9.690 60,729 -0.11(-1.12%)
Apr 26, 2016 10.06 10.06 9.610 9.800 62,830 -0.30(-2.97%)
Apr 25, 2016 10.18 10.28 9.990 10.10 78,013 -0.15(-1.46%)
Apr 22, 2016 10.16 10.35 9.865 10.25 77,492 +0.13(+1.28%)
Apr 21, 2016 9.680 10.15 9.680 10.12 116,794 +0.42(+4.33%)
Apr 20, 2016 9.870 9.940 9.520 9.700 59,862 -0.12(-1.22%)
Apr 19, 2016 9.606 9.940 9.435 9.820 80,231 +0.15(+1.55%)
Apr 18, 2016 9.330 9.690 9.290 9.670 68,489 +0.26(+2.76%)
Apr 15, 2016 9.510 9.820 8.634 9.410 51,581 -0.12(-1.26%)
Apr 14, 2016 9.450 9.700 9.315 9.530 71,472 -0.01(-0.10%)
Apr 13, 2016 9.220 9.660 9.090 9.540 97,495 +0.38(+4.15%)
Apr 12, 2016 8.690 9.220 8.500 9.160 64,635 +0.43(+4.93%)
Apr 11, 2016 9.090 9.170 8.660 8.730 103,862 -0.27(-3.00%)
Apr 08, 2016 9.580 9.630 8.920 9.000 112,250 -0.39(-4.15%)
Apr 07, 2016 9.570 9.740 8.560 9.390 202,124 +0.04(+0.43%)
Apr 06, 2016 8.420 9.480 8.420 9.350 248,409 +0.96(+11.44%)
Apr 05, 2016 8.090 8.840 7.750 8.390 215,394 +0.22(+2.69%)
Apr 04, 2016 8.440 8.920 8.110 8.170 204,608 -0.21(-2.51%)
Apr 01, 2016 7.950 8.650 7.850 8.380 125,435 +0.36(+4.49%)
Mar 31, 2016 7.810 8.270 7.680 8.020 145,985 +0.19(+2.43%)
Mar 30, 2016 7.670 8.200 7.422 7.830 194,450 +0.28(+3.71%)
Mar 29, 2016 6.540 7.740 6.480 7.550 164,609 +0.98(+14.92%)
Mar 28, 2016 6.740 6.740 6.450 6.570 70,837 -0.14(-2.09%)
Mar 24, 2016 6.440 6.710 6.710 6.710 47,700 +0.21(+3.23%)
Mar 23, 2016 7.050 7.110 6.440 6.500 89,911 -0.55(-7.80%)
Mar 22, 2016 6.930 7.350 6.930 7.050 106,626 +0.06(+0.86%)
Mar 21, 2016 6.850 7.160 6.700 6.990 138,515 +0.03(+0.43%)
Mar 18, 2016 6.680 6.990 6.390 6.960 203,431 +0.35(+5.30%)
Mar 17, 2016 6.550 6.915 6.410 6.610 69,251 +0.05(+0.76%)
Mar 16, 2016 6.400 6.662 6.275 6.560 58,121 +0.14(+2.18%)
Mar 15, 2016 6.780 6.810 6.400 6.420 121,167 -0.49(-7.09%)
Mar 14, 2016 6.960 7.200 6.810 6.910 88,551 -0.04(-0.58%)
Mar 11, 2016 6.780 7.020 6.640 6.950 114,333 +0.25(+3.73%)
Mar 10, 2016 6.840 6.990 6.620 6.700 97,509 -0.09(-1.33%)
Mar 09, 2016 6.850 6.900 6.410 6.790 184,242 -0.02(-0.29%)
Mar 08, 2016 7.740 7.920 6.810 6.810 167,652 -1.00(-12.80%)
Mar 07, 2016 7.740 7.900 7.570 7.810 59,539 +0.03(+0.39%)
Mar 04, 2016 7.750 7.760 7.550 7.780 125,694 +0.02(+0.26%)
Mar 03, 2016 7.660 8.120 7.510 7.760 113,295 +0.11(+1.44%)
Mar 02, 2016 7.270 7.800 7.180 7.650 204,276 +0.40(+5.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.