Versartis Inc. (VSAR)
NASDAQ: VSAR
· Real-Time Price · USD
1.19
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
VSAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2018 | 1.22 | 1.30 | 1.18 | 1.19 | 1.19 | -1.65% | 349,963 |
| Oct 12, 2018 | 1.21 | 1.24 | 1.14 | 1.21 | 1.21 | 2.54% | 144,470 |
| Oct 11, 2018 | 1.25 | 1.26 | 1.15 | 1.18 | 1.18 | -6.35% | 301,210 |
| Oct 10, 2018 | 1.32 | 1.36 | 1.23 | 1.26 | 1.26 | -4.55% | 190,184 |
| Oct 9, 2018 | 1.30 | 1.34 | 1.26 | 1.32 | 1.32 | 1.54% | 208,709 |
| Oct 8, 2018 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -2.99% | 110,492 |
| Oct 5, 2018 | 1.37 | 1.40 | 1.32 | 1.34 | 1.34 | -1.47% | 200,388 |
| Oct 4, 2018 | 1.39 | 1.45 | 1.35 | 1.36 | 1.36 | -2.86% | 143,547 |
| Oct 3, 2018 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | 0.00% | 312,899 |
| Oct 2, 2018 | 1.44 | 1.48 | 1.40 | 1.40 | 1.41 | -3.45% | 217,428 |
| Oct 1, 2018 | 1.43 | 1.51 | 1.41 | 1.45 | 1.45 | 3.57% | 196,268 |
| Sep 28, 2018 | 1.50 | 1.58 | 1.40 | 1.40 | 1.40 | -6.67% | 109,976 |
| Sep 27, 2018 | 1.55 | 1.60 | 1.50 | 1.50 | 1.50 | -1.32% | 222,887 |
| Sep 26, 2018 | 1.45 | 1.60 | 1.40 | 1.52 | 1.53 | 4.83% | 315,673 |
| Sep 25, 2018 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | 3.57% | 255,405 |
| Sep 24, 2018 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.00% | 135,746 |
| Sep 21, 2018 | 1.35 | 1.40 | 1.30 | 1.40 | 1.40 | 0.00% | 408,006 |
| Sep 20, 2018 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | -1.41% | 405,316 |
| Sep 19, 2018 | 1.40 | 1.50 | 1.40 | 1.42 | 1.43 | 1.43% | 267,162 |
| Sep 18, 2018 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 258,090 |