Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Jul 02, 2018 2.050 2.075 1.950 2.025 262,447 +0.00(+0.00%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.