VICL

Vical Incorporated Historical Stock Prices

$0.5899
*  
0.0003
0.05%
Get VICL Alerts
*Delayed - data as of Sep. 1, 2015 10:25 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: 1 Year, From 31-AUG-2014 TO 31-AUG-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.
10:25  0.59  0.60  0.56  0.5899 6,848
08/31/2015 0.58 0.6 0.5702 0.5902 158,529
08/28/2015 0.56 0.59 0.56 0.59 197,816
08/27/2015 0.56 0.58 0.55 0.5602 79,756
08/26/2015 0.5795 0.58 0.5401 0.56 146,927
08/25/2015 0.583 0.584 0.556 0.5688 131,982
08/24/2015 0.56 0.578 0.533 0.577 232,368
08/21/2015 0.6 0.61 0.57 0.584 602,559
08/20/2015 0.62 0.6279 0.61 0.615 182,104
08/19/2015 0.68 0.68 0.6207 0.6207 620,410
08/18/2015 0.633 0.6495 0.62 0.63 110,910
08/17/2015 0.621 0.64 0.62 0.64 159,832
08/14/2015 0.629 0.6382 0.61 0.6297 125,694
08/13/2015 0.619 0.6398 0.61 0.62 105,587
08/12/2015 0.62 0.64 0.6101 0.6101 92,221
08/11/2015 0.62 0.64 0.6111 0.6275 160,469
08/10/2015 0.608 0.64 0.608 0.63 90,914
08/07/2015 0.638 0.638 0.6 0.62 148,673
08/06/2015 0.62 0.64 0.6081 0.64 333,040
08/05/2015 0.6291 0.65 0.6156 0.6156 76,388
08/04/2015 0.623 0.6499 0.623 0.6499 202,503
08/03/2015 0.64 0.645 0.628 0.628 120,350
07/31/2015 0.625 0.645 0.6102 0.644 160,277
07/30/2015 0.64 0.64 0.6129 0.63 288,424
07/29/2015 0.63 0.6385 0.622 0.6383 175,560
07/28/2015 0.625 0.64 0.61 0.64 104,512
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
04/24/2015 1.02 1.05 1 1.005 213,089
04/23/2015 1.01 1.04 0.9932 1.03 99,213
04/22/2015 1.05 1.06 0.99 1.01 446,804
04/21/2015 0.96 1.03 0.96 1.03 584,020
04/20/2015 0.946 0.9481 0.94 0.94 88,220
04/17/2015 0.95 0.95 0.939 0.94 44,145
04/16/2015 0.94 0.95 0.93 0.95 69,897
04/15/2015 0.925 0.95 0.92 0.925 93,812
04/14/2015 0.95 0.95 0.9203 0.9294 31,875
04/13/2015 0.92 0.95 0.92 0.9302 108,309
04/10/2015 0.9201 0.95 0.92 0.9338 80,570
04/09/2015 0.95 0.978 0.92 0.94 124,391
04/08/2015 0.99 0.99 0.97 0.971 85,350
04/07/2015 0.94 0.99 0.94 0.9798 124,142
04/06/2015 0.93 0.98 0.91 0.9392 186,721
04/02/2015 0.95 0.95 0.928 0.95 34,916
04/01/2015 0.9449 0.96 0.9 0.94 164,079
03/31/2015 0.9 0.945 0.8915 0.9449 184,786
03/30/2015 0.93 0.96 0.9 0.9 398,704
03/27/2015 0.86 0.93 0.8533 0.9227 467,680
03/26/2015 0.899 0.899 0.855 0.855 444,251
03/25/2015 0.9 0.9081 0.864 0.864 476,437
03/24/2015 0.9 0.918 0.87 0.9 257,892
03/23/2015 0.92 0.94 0.852 0.9 752,345
03/20/2015 0.97 0.9701 0.95 0.967 169,269
03/19/2015 0.96 0.9844 0.96 0.96 115,511
03/18/2015 0.97 0.99 0.96 0.9602 131,839
03/17/2015 0.995 0.995 0.9651 0.9805 118,489
03/16/2015 0.98 1 0.97 0.983 148,481
03/13/2015 1 1.01 0.96 0.9799 350,165
03/12/2015 1.02 1.02 0.99 1.01 203,729
03/11/2015 1.02 1.03 1 1.01 287,942
03/10/2015 1 1.02 0.9965 1.02 243,676
03/09/2015 1.01 1.03 0.9997 1.03 224,035
03/06/2015 1.02 1.03 0.9805 0.99 417,094
03/05/2015 1.01 1.03 1.009 1.03 280,482
03/04/2015 0.99 1.01 0.9741 1.01 321,017
03/03/2015 1 1 0.97 0.992 169,053
03/02/2015 1.02 1.03 0.96 0.9899 431,560
02/27/2015 1.01 1.03 1 1.02 309,804
02/26/2015 1.04 1.05 1 1.01 600,422
02/25/2015 1.02 1.04 1.01 1.04 263,279
02/24/2015 1.03 1.04 1.01 1.04 270,208
02/23/2015 1.01 1.05 1.01 1.05 351,815
02/20/2015 1.01 1.03 1 1.01 735,022
02/19/2015 1.01 1.05 1.01 1.02 227,088
02/18/2015 1.02 1.06 1.02 1.02 218,243
02/17/2015 1.01 1.05 1.01 1.03 147,946
02/13/2015 1.01 1.07 1 1.01 609,378
02/12/2015 1.02 1.03 1.02 1.02 78,769
02/11/2015 1.03 1.05 1.02 1.02 93,745
02/10/2015 1.03 1.04 1.02 1.04 75,156
02/09/2015 1.03 1.04 1.02 1.03 72,533
02/06/2015 1.05 1.05 1.03 1.03 111,126
02/05/2015 1.02 1.06 1 1.05 306,241
02/04/2015 1.02 1.1 1 1.03 921,906
02/03/2015 1.03 1.03 1 1.01 265,450
02/02/2015 1.04 1.04 1.01 1.01 192,340
01/30/2015 1.03 1.05 1.03 1.04 92,944
01/29/2015 1.03 1.05 1.02 1.04 206,407
01/28/2015 1.03 1.04 1.02 1.03 150,917
01/27/2015 1.07 1.07 1.02 1.03 287,338
01/26/2015 1.03 1.08 1.02 1.08 260,512
01/23/2015 1.03 1.05 1.03 1.04 112,457
01/22/2015 1.05 1.05 1.03 1.03 171,168
01/21/2015 1.09 1.09 1.05 1.05 135,569
01/20/2015 1.08 1.1 1.03 1.09 292,657
01/16/2015 1.1 1.13 1.05 1.07 321,811
01/15/2015 1.17 1.19 1.09 1.09 430,378
01/14/2015 1.1 1.18 1.1 1.17 963,496
01/13/2015 1.11 1.15 1.06 1.08 383,140
01/12/2015 1.15 1.18 1.11 1.12 405,641
01/09/2015 1.06 1.18 1.04 1.15 1,861,258
01/08/2015 1.02 1.06 1.01 1.05 379,241
01/07/2015 1.03 1.03 1 1 171,856
01/06/2015 1.03 1.05 1 1.02 813,402
01/05/2015 1.05 1.07 1.03 1.045 380,097
01/02/2015 1.06 1.07 1.02 1.07 381,391
12/31/2014 1.04 1.06 1.03 1.05 433,773
12/30/2014 1.06 1.1 1.05 1.05 237,522
12/29/2014 1.08 1.1 1.05 1.08 352,593
12/26/2014 1.03 1.08 1.03 1.07 215,491
12/24/2014 1.01 1.07 1.01 1.03 402,696
12/23/2014 1.04 1.04 1 1.01 708,709
12/22/2014 1.05 1.07 1.04 1.04 134,359
12/19/2014 1.07 1.08 1.05 1.07 410,967
12/18/2014 1.05 1.08 1.03 1.07 471,340
12/17/2014 1.05 1.08 1.03 1.05 1,038,583
12/16/2014 1 1.06 0.8936 1.05 1,196,181
12/15/2014 1.07 1.09 1 1 828,217
12/12/2014 1.03 1.13 1.01 1.08 805,071
12/11/2014 1.03 1.06 1 1.05 1,069,295
12/10/2014 1.05 1.07 1.03 1.03 111,705
12/09/2014 1.05 1.07 1.02 1.05 386,888
12/08/2014 1.09 1.09 1.05 1.05 411,176
12/05/2014 1.06 1.08 1.06 1.08 275,784
12/04/2014 1.08 1.11 1.07 1.07 217,581
12/03/2014 1.12 1.13 1.09 1.11 485,577
12/02/2014 1.07 1.12 1.07 1.12 618,860
12/01/2014 1.09 1.1 1.06 1.09 593,920
11/28/2014 1.1 1.12 1.09 1.09 110,053
11/26/2014 1.1 1.12 1.09 1.11 210,078
11/25/2014 1.1 1.115 1.09 1.09 152,279
11/24/2014 1.09 1.12 1.09 1.11 202,855
11/21/2014 1.12 1.13 1.09 1.09 303,990
11/20/2014 1.11 1.13 1.09 1.1 187,886
11/19/2014 1.13 1.13 1.1 1.12 237,898
11/18/2014 1.1 1.13 1.1 1.12 162,923
11/17/2014 1.12 1.13 1.1 1.11 243,199
11/14/2014 1.13 1.138 1.12 1.12 220,273
11/13/2014 1.15 1.15 1.13 1.14 172,327
11/12/2014 1.14 1.14 1.12 1.135 228,410
11/11/2014 1.15 1.15 1.13 1.13 220,921
11/10/2014 1.14 1.16 1.13 1.16 316,647
11/07/2014 1.16 1.16 1.14 1.14 197,811
11/06/2014 1.16 1.17 1.15 1.15 303,586
11/05/2014 1.19 1.2 1.16 1.16 141,401
11/04/2014 1.19 1.21 1.16 1.19 263,939
11/03/2014 1.26 1.26 1.18 1.22 313,891
10/31/2014 1.2 1.25 1.165 1.25 1,032,494
10/30/2014 1.2 1.21 1.1301 1.21 544,504
10/29/2014 1.18 1.21 1.15 1.21 262,615
10/28/2014 1.175 1.21 1.17 1.18 267,733
10/27/2014 1.21 1.22 1.17 1.18 162,937
10/24/2014 1.2 1.21 1.18 1.2 158,094
10/23/2014 1.19 1.21 1.17 1.19 304,341
10/22/2014 1.2 1.22 1.16 1.18 175,549
10/21/2014 1.18 1.21 1.163 1.2 289,915
10/20/2014 1.21 1.22 1.1499 1.19 684,998
10/17/2014 1.24 1.25 1.21 1.22 555,347
10/16/2014 1.25 1.27 1.2 1.22 959,284
10/15/2014 1.15 1.26 1.13 1.25 1,431,137
10/14/2014 1.22 1.27 1.13 1.17 1,652,193
10/13/2014 1.08 1.37 1.08 1.21 5,306,202
10/10/2014 1.12 1.16 1.06 1.08 903,007
10/09/2014 1.17 1.18 1.1 1.13 653,471
10/08/2014 1.18 1.18 1.1 1.17 877,653
10/07/2014 1.12 1.17 1.08 1.13 792,282
10/06/2014 1.13 1.149 1.11 1.12 366,544
10/03/2014 1.15 1.17 1.13 1.13 295,986
10/02/2014 1.19 1.19 1.12 1.16 584,017
10/01/2014 1.13 1.28 1.09 1.18 2,394,228
09/30/2014 1.11 1.14 1.09 1.12 424,251
09/29/2014 1.13 1.14 1.12 1.12 179,059
09/26/2014 1.13 1.15 1.13 1.13 115,282
09/25/2014 1.15 1.17 1.12 1.13 232,743
09/24/2014 1.18 1.2 1.15 1.16 321,562
09/23/2014 1.1 1.2 1.1 1.19 773,351
09/22/2014 1.16 1.16 1.12 1.13 248,263
09/19/2014 1.15 1.16 1.14 1.16 630,809
09/18/2014 1.18 1.18 1.15 1.16 755,195
09/17/2014 1.19 1.19 1.17 1.18 302,920
09/16/2014 1.17 1.2 1.17 1.19 410,892
09/15/2014 1.18 1.2 1.17 1.18 400,125
09/12/2014 1.21 1.22 1.18 1.18 210,591
09/11/2014 1.2 1.22 1.19 1.22 391,425
09/10/2014 1.21 1.22 1.19 1.22 219,727
09/09/2014 1.22 1.24 1.19 1.2 282,328
09/08/2014 1.18 1.23 1.18 1.23 211,218
09/05/2014 1.22 1.22 1.18 1.19 507,021
09/04/2014 1.22 1.24 1.22 1.23 169,651
09/03/2014 1.24 1.26 1.22 1.23 315,057
09/02/2014 1.24 1.265 1.24 1.24 336,416
*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?