VICL

Vical Incorporated Historical Stock Prices

$0.3327
*  
0.0067
1.97%
Get VICL Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading VICL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.339  0.348  0.3325  0.3327 157,795
02/05/2016 0.339 0.348 0.3325 0.3327 157,795
02/04/2016 0.35 0.35 0.3231 0.3394 291,112
02/03/2016 0.3449 0.3449 0.3315 0.3424 83,224
02/02/2016 0.342 0.35 0.3311 0.34 130,991
02/01/2016 0.36 0.36 0.336 0.35 757,506
01/29/2016 0.37 0.3885 0.345 0.35 494,662
01/28/2016 0.39 0.4199 0.375 0.3793 1,862,979
01/27/2016 0.35 0.3899 0.3403 0.375 782,527
01/26/2016 0.3516 0.36 0.3398 0.345 184,912
01/25/2016 0.351 0.3758 0.3411 0.355 159,647
01/22/2016 0.3433 0.36 0.34 0.3516 126,284
01/21/2016 0.33 0.3499 0.33 0.3435 149,507
01/20/2016 0.34 0.3494 0.32 0.332 371,321
01/19/2016 0.352 0.3533 0.34 0.3401 149,051
01/15/2016 0.3539 0.3598 0.3401 0.3564 73,557
01/14/2016 0.3451 0.3546 0.3402 0.3538 210,347
01/13/2016 0.3699 0.3699 0.34 0.345 267,656
01/12/2016 0.36 0.3999 0.341 0.345 222,050
01/11/2016 0.36 0.375 0.34 0.3411 429,003
01/08/2016 0.375 0.4002 0.3623 0.37 355,792
01/07/2016 0.382 0.39 0.34 0.358 891,524
01/06/2016 0.458 0.4593 0.3825 0.395 1,306,031
01/05/2016 0.46 0.4699 0.431 0.4467 596,139
01/04/2016 0.41 0.4598 0.41 0.453 966,642
12/31/2015 0.4238 0.45 0.3901 0.41 1,032,807
12/30/2015 0.357 0.419 0.357 0.4111 1,412,410
12/29/2015 0.3599 0.372 0.346 0.3551 765,763
12/28/2015 0.36 0.376 0.338 0.35 787,691
12/24/2015 0.3567 0.3678 0.351 0.3599 421,695
12/23/2015 0.35 0.37 0.3454 0.35 708,898
12/22/2015 0.3785 0.38 0.35 0.3521 354,688
12/21/2015 0.36 0.37 0.355 0.356 453,746
12/18/2015 0.37 0.3747 0.3552 0.37 501,511
12/17/2015 0.379 0.4 0.35 0.36 269,352
12/16/2015 0.38 0.41 0.3711 0.373 254,604
12/15/2015 0.39 0.41 0.38 0.38 226,175
12/14/2015 0.398 0.41 0.3778 0.3895 337,976
12/11/2015 0.41 0.43 0.398 0.4001 271,292
12/10/2015 0.4033 0.43 0.3997 0.4219 350,811
12/09/2015 0.42 0.44 0.4095 0.41 360,532
12/08/2015 0.43 0.44 0.421 0.427 184,368
12/07/2015 0.44 0.4596 0.4298 0.432 187,434
12/04/2015 0.449 0.465 0.4221 0.45 390,480
12/03/2015 0.4753 0.485 0.4355 0.44 379,216
12/02/2015 0.5 0.501 0.46 0.4756 618,275
12/01/2015 0.535 0.535 0.472 0.498 811,164
11/30/2015 0.49 0.535 0.476 0.5338 1,328,875
11/27/2015 0.46 0.4725 0.4438 0.4725 93,234
11/25/2015 0.451 0.479 0.45 0.46 618,155
11/24/2015 0.41 0.4599 0.4002 0.45 914,690
11/23/2015 0.3937 0.415 0.3911 0.415 756,911
11/20/2015 0.401 0.41 0.39 0.4 384,712
11/19/2015 0.411 0.428 0.39 0.41 311,792
11/18/2015 0.41 0.429 0.41 0.4126 213,566
11/17/2015 0.41 0.4297 0.4 0.42 134,532
11/16/2015 0.42 0.4298 0.4099 0.41 207,316
11/13/2015 0.406 0.4398 0.39 0.42 271,516
11/12/2015 0.41 0.42 0.3918 0.3997 66,933
11/11/2015 0.4015 0.42 0.4 0.4149 198,600
11/10/2015 0.414 0.4274 0.403 0.4061 123,228
11/09/2015 0.43 0.4398 0.41 0.41 142,287
11/06/2015 0.45 0.4589 0.43 0.431 75,070
11/05/2015 0.45 0.46 0.4401 0.4401 75,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?