VICL

Historical Stock Prices

$1.2
*  
0.03
 negative 
2.44%
Get VICL Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.22 1.23 1.17 1.2 690,133
04/16/2014 1.17 1.24 1.14 1.23 719,522
04/15/2014 1.13 1.18 1.07 1.15 2,052,864
04/14/2014 1.18 1.19 1.11 1.12 1,230,008
04/11/2014 1.17 1.25 1.14 1.16 1,816,873
04/10/2014 1.3 1.3 1.17 1.18 1,081,429
04/09/2014 1.2 1.29 1.18 1.29 930,260
04/08/2014 1.15 1.25 1.15 1.21 937,383
04/07/2014 1.21 1.23 1.15 1.17 1,253,772
04/04/2014 1.26 1.26 1.2 1.21 964,872
04/03/2014 1.29 1.3 1.21 1.24 1,861,327
04/02/2014 1.34 1.35 1.28 1.3 952,190
04/01/2014 1.29 1.36 1.28 1.35 942,781
03/31/2014 1.27 1.33 1.25 1.29 1,148,422
03/28/2014 1.35 1.36 1.23 1.28 1,714,741
03/27/2014 1.34 1.39 1.29 1.35 804,648
03/26/2014 1.42 1.43 1.32 1.35 1,793,694
03/25/2014 1.46 1.5 1.4 1.4 1,160,847
03/24/2014 1.55 1.58 1.41 1.46 1,814,975
03/21/2014 1.5 1.54 1.46 1.53 1,935,058
03/20/2014 1.42 1.51 1.4 1.48 1,177,695
03/19/2014 1.47 1.48 1.415 1.42 809,803
03/18/2014 1.44 1.52 1.43 1.45 1,828,344
03/17/2014 1.43 1.48 1.41 1.44 916,490
03/14/2014 1.39 1.42 1.38 1.41 500,026
03/13/2014 1.43 1.49 1.37 1.39 1,331,498
03/12/2014 1.39 1.43 1.36 1.41 799,901
03/11/2014 1.42 1.4699 1.39 1.41 1,144,989
03/10/2014 1.43 1.43 1.37 1.42 1,529,467
03/07/2014 1.48 1.48 1.39 1.42 1,691,084
03/06/2014 1.54 1.58 1.41 1.45 1,617,605
03/05/2014 1.57 1.57 1.5 1.53 810,365
03/04/2014 1.56 1.59 1.53 1.56 1,167,180
03/03/2014 1.51 1.6001 1.44 1.53 1,503,218
02/28/2014 1.49 1.58 1.45 1.52 2,288,507
02/27/2014 1.42 1.49 1.42 1.48 817,307
02/26/2014 1.47 1.49 1.41 1.42 646,936
02/25/2014 1.47 1.5 1.44 1.46 612,025
02/24/2014 1.45 1.54 1.45 1.46 944,204
02/21/2014 1.42 1.47 1.39 1.44 1,232,685
02/20/2014 1.38 1.435 1.38 1.42 584,038
02/19/2014 1.38 1.45 1.38 1.39 1,036,359
02/18/2014 1.46 1.46 1.38 1.38 1,757,360
02/14/2014 1.45 1.46 1.41 1.42 1,308,615
02/13/2014 1.47 1.5 1.37 1.44 2,130,997
02/12/2014 1.48 1.66 1.41 1.5 6,044,576
02/11/2014 1.39 1.39 1.34 1.36 1,097,322
02/10/2014 1.32 1.4 1.31 1.4 994,187
02/07/2014 1.26 1.34 1.26 1.31 949,214
02/06/2014 1.22 1.33 1.21 1.26 1,841,942
02/05/2014 1.24 1.24 1.15 1.2 887,483
02/04/2014 1.24 1.27 1.22 1.25 860,855
02/03/2014 1.34 1.35 1.25 1.25 1,624,334
01/31/2014 1.36 1.36 1.32 1.35 767,480
01/30/2014 1.36 1.41 1.35 1.38 780,806
01/29/2014 1.37 1.42 1.32 1.34 1,222,565
01/28/2014 1.38 1.4499 1.38 1.38 1,068,006
01/27/2014 1.5 1.5 1.31 1.38 2,029,997
01/24/2014 1.54 1.55 1.43 1.49 2,545,875
01/23/2014 1.73 1.74 1.51 1.59 2,767,573
01/22/2014 1.69 1.78 1.63 1.72 5,912,100
01/21/2014 1.68 1.7 1.61 1.66 2,037,565
01/17/2014 1.68 1.7 1.63 1.66 2,380,286
01/16/2014 1.71 1.71 1.58 1.64 3,083,944
01/15/2014 1.64 1.79 1.62 1.69 9,918,214
01/14/2014 1.36 1.61 1.34 1.59 5,462,430
01/13/2014 1.44 1.45 1.32 1.34 2,443,046
01/10/2014 1.25 1.44 1.22 1.42 4,267,129
01/09/2014 1.28 1.3 1.2 1.24 819,415
01/08/2014 1.32 1.35 1.26 1.28 1,457,836
01/07/2014 1.27 1.33 1.26 1.31 1,728,144
01/06/2014 1.22 1.3 1.21 1.26 2,513,252
01/03/2014 1.19 1.24 1.16 1.21 695,687
01/02/2014 1.16 1.22 1.16 1.19 704,211
12/31/2013 1.16 1.19 1.13 1.18 894,320
12/30/2013 1.22 1.22 1.1 1.18 1,665,918
12/27/2013 1.2 1.23 1.17 1.21 818,645
12/26/2013 1.22 1.24 1.17 1.19 1,774,636
12/24/2013 1.13 1.24 1.13 1.21 1,476,381
12/23/2013 1.1 1.15 1.08 1.15 1,930,033
12/20/2013 1.05 1.1247 1.03 1.1 3,711,503
12/19/2013 1.01 1.06 1.01 1.04 1,186,153
12/18/2013 1.03 1.06 1.02 1.04 1,022,312
12/17/2013 1.01 1.06 1.01 1.02 1,495,678
12/16/2013 1.05 1.05 1.01 1.015 1,179,846
12/13/2013 1.07 1.09 1.05 1.05 768,089
12/12/2013 1.05 1.1 1.05 1.08 664,378
12/11/2013 1.1 1.125 1.06 1.06 1,218,196
12/10/2013 1.11 1.12 1.09 1.09 1,601,993
12/09/2013 1.12 1.12 1.09 1.1 784,424
12/06/2013 1.14 1.14 1.095 1.12 905,743
12/05/2013 1.17 1.17 1.1 1.13 978,079
12/04/2013 1.2 1.2 1.14 1.15 969,263
12/03/2013 1.25 1.26 1.17 1.2 1,494,881
12/02/2013 1.16 1.25 1.14 1.2 2,148,214
11/29/2013 1.16 1.16 1.12 1.16 517,227
11/27/2013 1.13 1.16 1.13 1.15 840,323
11/26/2013 1.12 1.16 1.1 1.13 1,566,295
11/25/2013 1.11 1.13 1.1 1.11 973,314
11/22/2013 1.1 1.1 1.08 1.1 531,230
11/21/2013 1.11 1.13 1.08 1.1 1,099,302
11/20/2013 1.08 1.11 1.08 1.1 341,112
11/19/2013 1.11 1.13 1.08 1.09 852,454
11/18/2013 1.17 1.19 1.1 1.1 703,882
11/15/2013 1.1 1.17 1.1 1.16 926,729
11/14/2013 1.12 1.13 1.1 1.11 276,939
11/13/2013 1.09 1.13 1.09 1.12 471,474
11/12/2013 1.14 1.17 1.1 1.11 581,487
11/11/2013 1.13 1.18 1.13 1.15 401,753
11/08/2013 1.12 1.14 1.1 1.14 824,829
11/07/2013 1.24 1.26 1.11 1.13 1,658,228
11/06/2013 1.29 1.29 1.24 1.24 581,849
11/05/2013 1.26 1.28 1.25 1.27 503,465
11/04/2013 1.29 1.32 1.26 1.27 808,734
11/01/2013 1.25 1.295 1.24 1.26 915,211
10/31/2013 1.29 1.29 1.24 1.25 1,210,095
10/30/2013 1.38 1.39 1.31 1.31 1,173,117
10/29/2013 1.44 1.45 1.36 1.38 1,124,724
10/28/2013 1.42 1.48 1.4 1.4 887,818
10/25/2013 1.5 1.5 1.42 1.439 905,632
10/24/2013 1.5 1.5 1.4 1.48 2,497,576
10/23/2013 1.35 1.53 1.35 1.49 5,539,744
10/22/2013 1.37 1.37 1.34 1.35 1,414,262
10/21/2013 1.35 1.42 1.34 1.36 1,332,526
10/18/2013 1.31 1.4 1.28 1.34 2,561,205
10/17/2013 1.27 1.3 1.27 1.299 774,904
10/16/2013 1.27 1.28 1.26 1.27 535,612
10/15/2013 1.28 1.3 1.26 1.26 407,499
10/14/2013 1.3 1.31 1.2799 1.29 537,432
10/11/2013 1.28 1.31 1.28 1.29 475,159
10/10/2013 1.29 1.33 1.27 1.29 843,374
10/09/2013 1.29 1.31 1.25 1.26 982,142
10/08/2013 1.38 1.44 1.27 1.27 2,445,507
10/07/2013 1.25 1.35 1.25 1.35 1,807,174
10/04/2013 1.26 1.29 1.26 1.27 791,566
10/03/2013 1.3 1.32 1.26 1.26 1,367,355
10/02/2013 1.27 1.29 1.25 1.26 926,854
10/01/2013 1.25 1.29 1.25 1.28 1,040,990
09/30/2013 1.28 1.29 1.2499 1.25 990,911
09/27/2013 1.28 1.3 1.2738 1.29 1,011,110
09/26/2013 1.29 1.3 1.25 1.29 650,842
09/25/2013 1.27 1.31 1.2501 1.29 1,379,616
09/24/2013 1.21 1.27 1.21 1.27 1,237,791
09/23/2013 1.25 1.255 1.21 1.241 1,270,024
09/20/2013 1.23 1.26 1.23 1.25 1,495,305
09/19/2013 1.22 1.23 1.21 1.225 712,673
09/18/2013 1.26 1.26 1.21 1.22 1,485,022
09/17/2013 1.25 1.28 1.24 1.25 1,042,807
09/16/2013 1.27 1.28 1.25 1.26 660,517
09/13/2013 1.28 1.28 1.22 1.27 1,186,537
09/12/2013 1.35 1.35 1.26 1.28 2,258,656
09/11/2013 1.24 1.34 1.2301 1.33 4,352,163
09/10/2013 1.24 1.24 1.21 1.23 1,375,170
09/09/2013 1.23 1.255 1.2 1.24 1,552,717
09/06/2013 1.18 1.26 1.17 1.24 2,551,346
09/05/2013 1.22 1.22 1.18 1.19 1,671,488
09/04/2013 1.25 1.26 1.21 1.22 1,508,296
09/03/2013 1.31 1.32 1.23 1.25 2,826,033
08/30/2013 1.3 1.32 1.29 1.29 970,523
08/29/2013 1.31 1.35 1.29 1.31 1,443,532
08/28/2013 1.31 1.33 1.29 1.32 1,417,809
08/27/2013 1.35 1.37 1.3 1.3 2,659,315
08/26/2013 1.35 1.41 1.35 1.36 1,768,296
08/23/2013 1.35 1.38 1.34 1.35 1,778,103
08/22/2013 1.32 1.38 1.305 1.33 670,850
08/21/2013 1.34 1.35 1.245 1.32 3,603,543
08/20/2013 1.4 1.44 1.34 1.35 1,780,281
08/19/2013 1.42 1.46 1.38 1.4 1,737,298
08/16/2013 1.44 1.45 1.39 1.4 2,569,855
08/15/2013 1.49 1.4998 1.43 1.45 3,222,316
08/14/2013 1.58 1.64 1.47 1.51 5,792,718
08/13/2013 1.54 1.63 1.535 1.62 7,284,031
08/12/2013 1.45 1.61 1.37 1.53 30,913,710
08/09/2013 3.7 3.7 3.57 3.58 1,296,568
08/08/2013 3.79 3.79 3.65 3.72 732,256
08/07/2013 3.77 3.86 3.7 3.73 916,559
08/06/2013 3.96 3.99 3.62 3.79 2,059,320
08/05/2013 4.11 4.18 3.95 3.99 2,427,973
08/02/2013 4.38 4.49 4.025 4.18 3,110,700
08/01/2013 3.9 4.51 3.87 4.26 4,153,163
07/31/2013 4.1 4.18 3.82 3.86 4,028,400
07/30/2013 3.48 3.89 3.39 3.86 3,555,313
07/29/2013 3.44 3.6 3.43 3.44 739,179
07/26/2013 3.5 3.54 3.4 3.46 457,491
07/25/2013 3.44 3.59 3.37 3.55 763,272
07/24/2013 3.41 3.45 3.3 3.44 872,873
07/23/2013 3.55 3.55 3.34 3.35 1,078,535
07/22/2013 3.61 3.6499 3.43 3.51 628,389
07/19/2013 3.74 3.79 3.49 3.62 936,383
07/18/2013 3.86 3.86 3.74 3.77 590,639
07/17/2013 3.83 3.86 3.76 3.83 694,160
07/16/2013 3.8 3.83 3.76 3.81 1,270,132
07/15/2013 3.76 3.831 3.69 3.81 805,353
07/12/2013 3.72 3.76 3.61 3.73 1,520,257
07/11/2013 3.67 3.73 3.6 3.72 847,206
07/10/2013 3.65 3.66 3.36 3.63 1,010,435
07/09/2013 3.63 3.735 3.51 3.66 1,559,501
07/08/2013 3.67 3.696 3.47 3.61 965,870
07/05/2013 3.45 3.61 3.39 3.61 772,659
07/03/2013 3.35 3.42 3.31 3.38 277,929
07/02/2013 3.25 3.35 3.25 3.35 467,282
07/01/2013 3.18 3.29 3.15 3.25 760,790
06/28/2013 3.13 3.14 3.1 3.13 953,827
06/27/2013 3.09 3.14 3.06 3.14 552,055
06/26/2013 3.09 3.109 3.02 3.06 424,572
06/25/2013 3.07 3.1 2.94 3.03 655,512
06/24/2013 2.96 3.06 2.913 3.01 648,911
06/21/2013 3 3.02 2.9 2.98 1,232,872
06/20/2013 3.09 3.129 2.96 2.98 879,217
06/19/2013 3.14 3.17 3.1 3.11 927,844
06/18/2013 2.98 3.1 2.98 3.08 923,671
06/17/2013 2.98 3 2.93 2.96 865,645
06/14/2013 2.94 2.97 2.9 2.93 875,566
06/13/2013 2.95 3.0575 2.93 2.94 607,833
06/12/2013 3.02 3.0799 2.95 2.95 1,304,818
06/11/2013 3.04 3.04 2.99 3 898,848
06/10/2013 3.25 3.25 3.04 3.08 795,741
06/07/2013 3.06 3.2 2.98 3.189 1,571,207
06/06/2013 3.07 3.15 2.98 3.05 1,282,346
06/05/2013 3.24 3.36 3.05 3.05 1,275,712
06/04/2013 3.48 3.5299 3.2 3.25 1,617,198
06/03/2013 3.53 3.56 3.25 3.44 1,595,101
05/31/2013 3.57 3.63 3.5 3.51 690,108
05/30/2013 3.53 3.639 3.49 3.59 312,497
05/29/2013 3.55 3.5899 3.45 3.51 622,069
05/28/2013 3.62 3.69 3.45 3.57 813,500
05/24/2013 3.55 3.61 3.49 3.5 455,394
05/23/2013 3.47 3.61 3.45 3.58 512,155
05/22/2013 3.65 3.73 3.48 3.51 620,025
05/21/2013 3.6 3.7 3.6 3.63 395,272
05/20/2013 3.6 3.65 3.59 3.61 505,078
05/17/2013 3.53 3.639 3.45 3.59 632,229
05/16/2013 3.6 3.66 3.52 3.57 461,085
05/15/2013 3.61 3.7 3.5 3.57 637,750
05/14/2013 3.48 3.65 3.48 3.64 549,779
05/13/2013 3.56 3.65 3.44 3.45 923,991
05/10/2013 3.5 3.615 3.41 3.54 556,727
05/09/2013 3.6 3.78 3.45 3.48 1,565,994
05/08/2013 3.51 3.53 3.42 3.45 794,314
05/07/2013 3.61 3.64 3.5 3.52 568,041
05/06/2013 3.65 3.7399 3.53 3.56 943,233
05/03/2013 3.46 3.62 3.39 3.58 880,571
05/02/2013 3.47 3.55 3.36 3.44 729,544
05/01/2013 3.7 3.74 3.42 3.46 1,178,727
04/30/2013 3.71 3.7499 3.66 3.69 364,772
04/29/2013 3.74 3.777 3.64 3.68 326,740
04/26/2013 3.74 3.79 3.63 3.69 529,620
04/25/2013 3.68 3.8501 3.64 3.76 580,859
04/24/2013 3.62 3.67 3.5 3.63 484,689
04/23/2013 3.79 3.8 3.59 3.63 520,951
04/22/2013 3.84 3.86 3.71 3.75 364,182
04/19/2013 3.67 3.83 3.61 3.815 585,059
04/18/2013 3.85 3.901 3.66 3.68 1,037,057
04/17/2013 3.94 3.95 3.79 3.85 406,016
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?