Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Dec 29, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 28, 2017 2.150 2.250 2.100 2.200 1,050,801 +0.08(+3.53%)
Dec 27, 2017 2.050 2.195 2.050 2.125 1,974,949 +0.08(+3.66%)
Dec 26, 2017 2.050 2.100 2.050 2.050 400,460 +0.00(+0.00%)
Dec 22, 2017 2.100 2.150 2.050 2.050 653,121 -0.05(-2.38%)
Dec 21, 2017 2.100 2.150 2.050 2.100 630,542 +0.00(+0.00%)
Dec 20, 2017 2.000 2.100 2.000 2.100 919,834 +0.10(+5.00%)
Dec 19, 2017 2.000 2.150 1.955 2.000 922,109 +0.00(+0.00%)
Dec 18, 2017 1.950 2.100 1.950 2.000 1,005,317 +0.05(+2.56%)
Dec 15, 2017 1.900 2.050 1.900 1.950 2,135,818 +0.00(+0.00%)
Dec 14, 2017 1.950 2.050 1.900 1.950 917,901 +0.00(+0.00%)
Dec 13, 2017 1.950 2.000 1.850 1.950 1,156,093 -0.03(-1.27%)
Dec 12, 2017 2.100 2.150 1.950 1.975 1,275,246 -0.15(-7.06%)
Dec 11, 2017 2.200 2.300 2.125 2.125 1,299,276 -0.12(-5.56%)
Dec 08, 2017 2.250 2.300 2.200 2.250 677,580 +0.00(+0.00%)
Dec 07, 2017 2.400 2.450 2.175 2.250 2,008,884 -0.10(-4.26%)
Dec 06, 2017 2.300 2.400 2.150 2.350 2,805,631 +0.33(+16.05%)
Dec 05, 2017 2.050 2.100 2.000 2.025 906,910 +0.00(+0.00%)
Dec 04, 2017 2.250 2.295 2.000 2.025 1,729,785 -0.23(-10.00%)
Dec 01, 2017 1.950 2.350 1.900 2.250 2,591,116 +0.30(+15.38%)
Nov 30, 2017 2.000 2.050 1.950 1.950 659,038 +0.00(+0.00%)
Nov 29, 2017 1.950 2.100 1.900 1.950 1,054,174 -0.05(-2.50%)
Nov 28, 2017 1.900 2.000 1.875 2.000 564,049 +0.07(+3.90%)
Nov 27, 2017 1.950 2.005 1.900 1.925 579,450 +0.00(+0.00%)
Nov 24, 2017 1.850 2.000 1.850 1.925 712,599 +0.07(+4.05%)
Nov 22, 2017 1.800 1.900 1.800 1.850 797,573 +0.03(+1.37%)
Nov 21, 2017 1.800 1.900 1.800 1.825 861,701 +0.02(+1.39%)
Nov 20, 2017 1.800 1.850 1.750 1.800 561,140 -0.02(-1.37%)
Nov 17, 2017 1.800 1.900 1.750 1.825 710,407 -0.03(-1.35%)
Nov 16, 2017 1.700 1.900 1.700 1.850 769,374 +0.15(+8.82%)
Nov 15, 2017 1.750 1.760 1.700 1.700 564,944 -0.05(-2.86%)
Nov 14, 2017 1.900 1.950 1.750 1.750 716,791 -0.15(-7.89%)
Nov 13, 2017 1.750 1.975 1.750 1.900 1,327,233 +0.12(+7.04%)
Nov 10, 2017 1.850 1.900 1.750 1.775 1,034,202 -0.08(-4.05%)
Nov 09, 2017 1.700 1.850 1.650 1.850 1,263,885 +0.20(+12.12%)
Nov 08, 2017 1.750 1.750 1.600 1.650 948,729 -0.08(-4.35%)
Nov 07, 2017 1.750 1.800 1.700 1.725 1,004,049 -0.02(-1.43%)
Nov 06, 2017 1.850 1.950 1.750 1.750 1,436,941 -0.10(-5.41%)
Nov 03, 2017 1.800 1.850 1.750 1.850 388,906 +0.05(+2.78%)
Nov 02, 2017 1.800 1.850 1.700 1.800 1,040,382 +0.00(+0.00%)
Nov 01, 2017 1.800 1.850 1.750 1.800 828,617 +0.00(+0.00%)
Oct 31, 2017 1.850 1.900 1.700 1.800 1,969,905 -0.07(-4.00%)
Oct 30, 2017 1.850 1.950 1.850 1.875 1,085,212 -0.02(-1.32%)
Oct 27, 2017 2.050 2.100 1.900 1.900 3,617,326 -0.40(-17.39%)
Oct 26, 2017 2.400 2.400 2.300 2.300 1,205,738 -0.10(-4.17%)
Oct 25, 2017 2.500 2.550 2.350 2.400 1,787,763 -0.05(-2.04%)
Oct 24, 2017 2.650 2.675 2.450 2.450 1,349,287 -0.15(-5.77%)
Oct 23, 2017 2.650 2.700 2.550 2.600 1,533,054 -0.05(-1.89%)
Oct 20, 2017 2.750 2.750 2.650 2.650 932,405 -0.10(-3.64%)
Oct 19, 2017 2.550 2.755 2.500 2.750 2,846,821 +0.17(+6.80%)
Oct 18, 2017 2.600 2.600 2.550 2.575 976,605 -0.02(-0.96%)
Oct 17, 2017 2.550 2.600 2.550 2.600 743,371 +0.05(+1.96%)
Oct 16, 2017 2.600 2.650 2.550 2.550 727,526 -0.05(-1.92%)
Oct 13, 2017 2.650 2.700 2.600 2.600 697,078 -0.10(-3.70%)
Oct 12, 2017 2.650 2.750 2.600 2.700 1,539,749 +0.05(+1.89%)
Oct 11, 2017 2.550 2.700 2.500 2.650 1,478,644 +0.10(+3.92%)
Oct 10, 2017 2.550 2.650 2.500 2.550 2,010,460 +0.00(+0.00%)
Oct 09, 2017 2.650 2.750 2.525 2.550 1,956,953 -0.10(-3.77%)
Oct 06, 2017 2.800 2.800 2.600 2.650 2,128,746 -0.10(-3.64%)
Oct 05, 2017 2.650 3.050 2.600 2.750 7,339,590 +0.15(+5.77%)
Oct 04, 2017 2.600 2.650 2.550 2.600 1,776,180 -0.05(-1.89%)
Oct 03, 2017 2.600 2.650 2.550 2.650 1,718,977 +0.05(+1.92%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.