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 (%)
Jun 29, 2018 2.000 2.050 1.950 2.025 313,225 +0.02(+1.25%)
Jun 28, 2018 2.100 2.125 1.900 2.000 697,652 -0.15(-6.98%)
Jun 27, 2018 2.200 2.250 2.125 2.150 369,021 -0.05(-2.27%)
Jun 26, 2018 2.200 2.200 2.150 2.200 225,420 +0.05(+2.33%)
Jun 25, 2018 2.100 2.200 2.100 2.150 541,151 +0.00(+0.00%)
Jun 22, 2018 2.300 2.300 2.150 2.150 3,779,289 -0.10(-4.44%)
Jun 21, 2018 2.200 2.300 2.150 2.250 578,804 +0.05(+2.27%)
Jun 20, 2018 2.400 2.450 2.200 2.200 896,379 -0.20(-8.33%)
Jun 19, 2018 2.300 2.450 2.250 2.400 667,366 +0.00(+0.00%)
Jun 18, 2018 2.500 2.550 2.250 2.400 1,150,943 -0.05(-2.04%)
Jun 15, 2018 2.550 2.300 2.450 1,334,938 +0.15(+6.52%)
Jun 14, 2018 2.150 2.300 2.100 2.300 965,144 +0.20(+9.52%)
Jun 13, 2018 2.150 2.200 2.050 2.100 657,279 -0.10(-4.55%)
Jun 12, 2018 2.150 2.200 2.100 2.200 904,375 +0.10(+4.76%)
Jun 11, 2018 2.250 2.400 2.000 2.100 2,818,885 -0.05(-2.33%)
Jun 08, 2018 1.950 2.200 1.850 2.150 2,184,525 +0.25(+13.16%)
Jun 07, 2018 1.850 1.900 1.750 1.900 1,763,694 +0.10(+5.56%)
Jun 06, 2018 1.650 1.850 1.600 1.800 1,378,587 +0.10(+5.88%)
Jun 05, 2018 1.550 1.700 1.450 1.700 1,251,788 +0.15(+9.68%)
Jun 04, 2018 1.750 1.800 1.350 1.550 8,680,487 +0.10(+6.90%)
Jun 01, 2018 1.400 1.475 1.400 1.450 223,139 +0.05(+3.57%)
May 31, 2018 1.500 1.500 1.400 1.400 172,333 -0.05(-3.45%)
May 30, 2018 1.400 1.500 1.350 1.450 397,200 +0.07(+5.45%)
May 29, 2018 1.400 1.425 1.350 1.375 615,547 -0.05(-3.51%)
May 25, 2018 1.425 1.425 1.425 0 -0.07(-5.00%)
May 24, 2018 1.500 1.500 1.450 1.500 97,957 +0.00(+0.00%)
May 23, 2018 1.500 1.500 1.450 1.500 75,390 +0.00(+0.00%)
May 22, 2018 1.500 1.505 1.450 1.500 183,867 +0.00(+0.00%)
May 21, 2018 1.550 1.550 1.500 1.500 161,875 -0.05(-3.23%)
May 18, 2018 1.600 1.600 1.450 1.550 262,710 +0.00(+0.00%)
May 17, 2018 1.550 1.600 1.500 1.550 137,938 +0.00(+0.00%)
May 16, 2018 1.600 1.600 1.500 1.550 109,263 +0.00(+0.00%)
May 15, 2018 1.500 1.600 1.450 1.550 656,298 +0.05(+3.33%)
May 14, 2018 1.450 1.550 1.425 1.500 503,663 +0.05(+3.45%)
May 11, 2018 1.450 1.450 1.400 1.450 284,742 +0.00(+0.00%)
May 10, 2018 1.400 1.450 1.350 1.450 705,702 +0.02(+1.75%)
May 09, 2018 1.500 1.545 1.350 1.425 985,873 -0.07(-5.00%)
May 08, 2018 1.600 1.600 1.500 1.500 284,877 -0.12(-7.69%)
May 07, 2018 1.650 1.650 1.600 1.625 140,041 +0.00(+0.00%)
May 04, 2018 1.500 1.650 1.500 1.625 676,380 +0.12(+8.33%)
May 03, 2018 1.500 1.600 1.500 1.500 278,439 -0.02(-1.64%)
May 02, 2018 1.550 1.550 1.500 1.525 157,748 -0.03(-1.61%)
May 01, 2018 1.500 1.550 1.500 1.550 219,048 +0.05(+3.33%)
Apr 30, 2018 1.550 1.600 1.450 1.500 576,029 -0.05(-3.23%)
Apr 27, 2018 1.550 1.605 1.510 1.550 224,811 +0.00(+0.00%)
Apr 26, 2018 1.550 1.550 1.500 1.550 211,101 +0.03(+1.64%)
Apr 25, 2018 1.500 1.550 1.500 1.525 176,532 +0.02(+1.67%)
Apr 24, 2018 1.550 1.600 1.500 1.500 387,998 -0.07(-4.76%)
Apr 23, 2018 1.550 1.600 1.500 1.575 310,400 +0.02(+1.61%)
Apr 20, 2018 1.550 1.600 1.550 1.550 393,408 -0.02(-1.59%)
Apr 19, 2018 1.600 1.600 1.550 1.575 198,683 +0.00(+0.00%)
Apr 18, 2018 1.600 1.650 1.550 1.575 311,724 -0.03(-1.56%)
Apr 17, 2018 1.600 1.650 1.600 1.600 232,697 +0.00(+0.00%)
Apr 16, 2018 1.650 1.700 1.600 1.600 280,978 -0.02(-1.54%)
Apr 13, 2018 1.650 1.700 1.600 1.625 183,378 -0.02(-1.52%)
Apr 12, 2018 1.700 1.700 1.650 1.650 138,726 -0.03(-1.49%)
Apr 11, 2018 1.600 1.700 1.600 1.675 211,897 +0.07(+4.69%)
Apr 10, 2018 1.600 1.800 1.550 1.600 852,914 +0.03(+1.59%)
Apr 09, 2018 1.550 1.600 1.500 1.575 517,608 +0.02(+1.61%)
Apr 06, 2018 1.600 1.650 1.550 1.550 172,940 -0.05(-3.13%)
Apr 05, 2018 1.550 1.650 1.550 1.600 270,405 +0.03(+1.59%)
Apr 04, 2018 1.600 1.650 1.550 1.575 876,827 -0.03(-1.56%)
Apr 03, 2018 1.600 1.650 1.600 1.600 384,727 +0.00(+0.00%)
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.