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 (%)
Sep 28, 2018 1.500 1.580 1.400 1.400 109,900 -0.10(-6.67%)
Sep 27, 2018 1.550 1.600 1.500 1.500 222,887 -0.02(-1.64%)
Sep 26, 2018 1.450 1.600 1.405 1.525 315,673 +0.07(+5.17%)
Sep 25, 2018 1.400 1.450 1.350 1.450 255,405 +0.05(+3.57%)
Sep 24, 2018 1.350 1.400 1.350 1.400 135,746 +0.00(+0.00%)
Sep 21, 2018 1.350 1.400 1.300 1.400 408,000 +0.00(+0.00%)
Sep 20, 2018 1.400 1.450 1.350 1.400 405,316 -0.03(-1.75%)
Sep 19, 2018 1.400 1.500 1.400 1.425 267,162 +0.03(+1.79%)
Sep 18, 2018 1.450 1.500 1.400 1.400 258,090 -0.05(-3.45%)
Sep 17, 2018 1.450 1.500 1.400 1.450 854,795 +0.00(+0.00%)
Sep 14, 2018 1.450 1.500 1.400 1.450 158,700 +0.03(+2.11%)
Sep 13, 2018 1.500 1.550 1.400 1.420 504,048 -0.13(-8.39%)
Sep 12, 2018 1.500 1.600 1.500 1.550 131,461 +0.05(+3.33%)
Sep 11, 2018 1.550 1.600 1.500 1.500 244,952 -0.05(-3.23%)
Sep 10, 2018 1.600 1.630 1.550 1.550 161,481 -0.05(-3.13%)
Sep 07, 2018 1.700 1.700 1.600 1.600 138,900 -0.05(-3.03%)
Sep 06, 2018 1.700 1.750 1.650 1.650 334,381 -0.05(-2.94%)
Sep 05, 2018 1.800 1.825 1.700 1.700 143,306 -0.05(-2.86%)
Sep 04, 2018 1.850 1.855 1.750 1.750 79,840 -0.05(-2.78%)
Aug 31, 2018 1.800 1.800 1.800 0 -0.07(-4.00%)
Aug 30, 2018 1.800 1.900 1.800 1.875 70,498 +0.07(+4.17%)
Aug 29, 2018 1.800 1.850 1.800 1.800 123,009 +0.00(+0.00%)
Aug 28, 2018 1.800 1.850 1.750 1.800 280,690 +0.00(+0.00%)
Aug 27, 2018 1.800 1.850 1.750 1.800 85,877 +0.00(+0.00%)
Aug 24, 2018 1.750 1.850 1.705 1.800 181,300 +0.10(+5.88%)
Aug 23, 2018 1.700 1.750 1.700 1.700 31,697 -0.03(-1.45%)
Aug 22, 2018 1.700 1.750 1.700 1.725 110,392 +0.03(+1.47%)
Aug 21, 2018 1.750 1.850 1.700 1.700 132,996 -0.05(-2.86%)
Aug 20, 2018 1.800 1.900 1.750 1.750 266,598 -0.05(-2.78%)
Aug 17, 2018 1.750 1.850 1.700 1.800 204,100 +0.05(+2.86%)
Aug 16, 2018 1.700 1.800 1.650 1.750 239,523 +0.05(+2.94%)
Aug 15, 2018 1.700 1.750 1.650 1.700 132,862 -0.05(-2.86%)
Aug 14, 2018 1.650 1.800 1.650 1.750 112,669 +0.10(+6.06%)
Aug 13, 2018 1.700 1.750 1.650 1.650 159,575 -0.08(-4.35%)
Aug 10, 2018 1.700 1.750 1.650 1.725 129,900 -0.02(-1.43%)
Aug 09, 2018 1.750 1.800 1.700 1.750 154,409 +0.00(+0.00%)
Aug 08, 2018 1.750 1.850 1.750 1.750 54,109 -0.02(-1.41%)
Aug 07, 2018 1.750 1.800 1.750 1.775 59,799 +0.02(+1.43%)
Aug 06, 2018 1.750 1.800 1.750 1.750 62,974 +0.00(+0.00%)
Aug 03, 2018 1.750 1.800 1.750 1.750 59,900 +0.00(+0.00%)
Aug 02, 2018 1.750 1.800 1.700 1.750 129,350 -0.02(-1.41%)
Aug 01, 2018 1.700 1.800 1.700 1.775 61,856 +0.07(+4.41%)
Jul 31, 2018 1.800 1.800 1.700 1.700 184,636 -0.07(-4.23%)
Jul 30, 2018 1.800 1.825 1.700 1.775 275,383 -0.03(-1.39%)
Jul 27, 2018 1.900 1.900 1.800 1.800 120,500 -0.10(-5.26%)
Jul 26, 2018 1.850 1.950 1.800 1.900 418,829 +0.05(+2.70%)
Jul 25, 2018 2.000 2.050 1.750 1.850 1,139,151 -0.15(-7.50%)
Jul 24, 2018 2.000 2.100 2.000 2.000 306,401 +0.00(+0.00%)
Jul 23, 2018 2.000 2.050 2.000 2.000 80,651 -0.02(-1.23%)
Jul 20, 2018 2.000 2.050 2.000 2.025 117,057 +0.02(+1.25%)
Jul 19, 2018 2.000 2.050 2.000 2.000 103,019 -0.05(-2.44%)
Jul 18, 2018 2.100 2.100 2.000 2.050 113,628 -0.05(-2.38%)
Jul 17, 2018 2.000 2.100 2.000 2.100 216,043 +0.10(+5.00%)
Jul 16, 2018 2.050 2.050 2.000 2.000 127,828 -0.05(-2.44%)
Jul 13, 2018 2.050 2.100 2.000 2.050 119,055 +0.00(+0.00%)
Jul 12, 2018 2.150 2.150 2.050 2.050 96,440 -0.05(-2.38%)
Jul 11, 2018 2.150 2.150 2.000 2.100 487,001 +0.10(+5.00%)
Jul 10, 2018 2.050 2.150 2.000 2.000 320,321 -0.05(-2.44%)
Jul 09, 2018 2.000 2.100 2.000 2.050 253,308 +0.02(+1.23%)
Jul 06, 2018 2.100 2.125 2.000 2.025 232,308 -0.05(-2.41%)
Jul 05, 2018 2.050 2.250 2.050 2.075 314,484 +0.03(+1.22%)
Jul 03, 2018 2.050 2.050 2.050 0 +0.02(+1.23%)
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.