VICL

Vical Incorporated Historical Stock Prices

$0.6375
*  
0.0275
4.51%
Get VICL Alerts
*Delayed - data as of Jul. 28, 2015 11:50 ET  -  Find a broker to begin trading VICL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VICL Real Time
 
 
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 27-APR-2015 TO 27-JUL-2015

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.
11:50  0.625  0.6377  0.61  0.6375 45,768
07/27/2015 0.613 0.639 0.6012 0.61 318,589
07/24/2015 0.622 0.64 0.6036 0.625 472,781
07/23/2015 0.62 0.64 0.62 0.63 148,452
07/22/2015 0.6153 0.6392 0.6 0.63 711,259
07/21/2015 0.65 0.6599 0.61 0.638 760,230
07/20/2015 0.68 0.686 0.651 0.668 622,010
07/17/2015 0.702 0.7097 0.6716 0.688 179,311
07/16/2015 0.6995 0.7198 0.675 0.6922 731,983
07/15/2015 0.692 0.72 0.689 0.7 692,885
07/14/2015 0.71 0.711 0.689 0.7 230,077
07/13/2015 0.69 0.71 0.689 0.7 532,475
07/10/2015 0.695 0.7199 0.695 0.699 494,263
07/09/2015 0.7 0.72 0.6812 0.699 471,077
07/08/2015 0.7 0.71 0.6805 0.7 418,991
07/07/2015 0.7 0.71 0.6804 0.7 1,188,216
07/06/2015 0.7 0.71 0.69 0.7 1,383,095
07/02/2015 0.693 0.7 0.6605 0.6999 961,309
07/01/2015 0.69 0.71 0.67 0.685 821,472
06/30/2015 0.71 0.722 0.68 0.7 1,695,202
06/29/2015 0.71 0.73 0.682 0.7 1,826,721
06/26/2015 0.759 0.759 0.7 0.7 2,293,128
06/25/2015 0.8 0.8 0.75 0.7572 2,565,432
06/24/2015 0.8 0.8598 0.7747 0.79 2,499,561
06/23/2015 0.7547 0.898 0.72 0.8004 8,919,074
06/22/2015 1.4 1.437 1.38 1.42 815,797
06/19/2015 1.43 1.45 1.38 1.4 1,025,866
06/18/2015 1.42 1.45 1.39 1.42 704,888
06/17/2015 1.4 1.47 1.35 1.42 3,843,093
06/16/2015 1.38 1.44 1.35 1.39 1,094,527
06/15/2015 1.54 1.55 1.35 1.38 2,632,106
06/12/2015 1.46 1.55 1.37 1.48 3,061,347
06/11/2015 1.25 1.52 1.21 1.47 4,951,489
06/10/2015 1.24 1.31 1.15 1.25 3,037,567
06/09/2015 1.03 1.25 1.0201 1.25 4,489,368
06/08/2015 1 1.02 0.98 1.02 730,274
06/05/2015 0.99 0.9975 0.967 0.98 295,335
06/04/2015 1.02 1.02 0.9615 0.98 786,297
06/03/2015 1 1.05 0.99 1.01 1,530,566
06/02/2015 0.995 1.12 0.965 0.98 8,807,415
06/01/2015 0.9559 0.9559 0.88 0.88 675,051
05/29/2015 0.95 0.955 0.9203 0.9501 177,394
05/28/2015 0.9298 0.955 0.92 0.955 206,296
05/27/2015 0.929 0.9494 0.9075 0.9224 112,866
05/26/2015 0.94 0.95 0.9162 0.92 90,148
05/22/2015 0.8907 0.935 0.8903 0.926 178,761
05/21/2015 0.925 0.9498 0.887 0.89 392,706
05/20/2015 0.9203 0.9539 0.9 0.93 141,943
05/19/2015 0.93 0.94 0.92 0.92 72,892
05/18/2015 0.9202 0.9588 0.91 0.9208 96,226
05/15/2015 0.91 0.94 0.91 0.9325 112,037
05/14/2015 0.88 0.9411 0.88 0.9225 157,885
05/13/2015 0.9 0.93 0.8801 0.89 227,499
05/12/2015 0.9117 0.915 0.883 0.8902 115,335
05/11/2015 0.9 0.9495 0.8924 0.8951 211,280
05/08/2015 0.92 0.9499 0.905 0.93 111,201
05/07/2015 0.91 0.9199 0.89 0.9 78,932
05/06/2015 0.9157 0.94 0.895 0.895 224,143
05/05/2015 0.95 0.96 0.9026 0.9077 58,545
05/04/2015 0.95 0.9612 0.92 0.92 216,940
05/01/2015 0.95 0.9664 0.92 0.92 216,720
04/30/2015 0.97 1 0.9302 0.95 280,804
04/29/2015 0.965 1 0.95 0.9899 79,561
04/28/2015 0.9405 0.9899 0.94 0.9564 242,075
04/27/2015 1.02 1.03 0.95 0.96 241,585
*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?