VICL

Vical Incorporated Historical Stock Prices

$0.94
*  
unch
unch
Get VICL Alerts
*Delayed - data as of Apr. 20, 2015  -  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: 1 Year, From 20-APR-2014 TO 20-APR-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.
16:00  0.946  0.9481  0.94  0.94 88,220
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
08/29/2014 1.24 1.25 1.24 1.24 211,116
08/28/2014 1.25 1.26 1.23 1.24 203,776
08/27/2014 1.26 1.27 1.24 1.26 307,539
08/26/2014 1.27 1.29 1.25 1.27 336,062
08/25/2014 1.27 1.29 1.25 1.28 212,025
08/22/2014 1.24 1.27 1.23 1.27 319,939
08/21/2014 1.26 1.275 1.25 1.25 211,278
08/20/2014 1.27 1.3 1.26 1.26 272,204
08/19/2014 1.29 1.29 1.27 1.27 202,338
08/18/2014 1.29 1.3 1.27 1.27 270,197
08/15/2014 1.3 1.31 1.27 1.29 346,407
08/14/2014 1.29 1.3 1.27 1.3 243,838
08/13/2014 1.3 1.31 1.25 1.28 287,525
08/12/2014 1.29 1.3 1.28 1.3 165,721
08/11/2014 1.31 1.31 1.26 1.3 461,604
08/08/2014 1.25 1.3 1.23 1.3 431,523
08/07/2014 1.3 1.3 1.25 1.25 257,675
08/06/2014 1.25 1.3 1.22 1.3 726,395
08/05/2014 1.2 1.275 1.18 1.27 576,833
08/04/2014 1.3 1.3099 1.17 1.215 1,049,468
08/01/2014 1.35 1.35 1.27 1.28 791,071
07/31/2014 1.33 1.33 1.29 1.31 1,045,553
07/30/2014 1.32 1.39 1.2907 1.31 1,644,724
07/29/2014 1.28 1.3 1.27 1.3 561,273
07/28/2014 1.28 1.29 1.24 1.27 1,097,598
07/25/2014 1.26 1.28 1.23 1.25 537,157
07/24/2014 1.32 1.32 1.27 1.28 407,797
07/23/2014 1.3 1.3398 1.29 1.31 574,346
07/22/2014 1.35 1.35 1.29 1.3 579,759
07/21/2014 1.29 1.34 1.28 1.31 1,175,895
07/18/2014 1.25 1.31 1.2402 1.29 2,062,085
07/17/2014 1.19 1.26 1.19 1.25 1,547,130
07/16/2014 1.19 1.23 1.18 1.21 1,258,989
07/15/2014 1.2 1.24 1.18 1.19 1,642,340
07/14/2014 1.2 1.22 1.16 1.2 968,717
07/11/2014 1.16 1.19 1.15 1.17 553,374
07/10/2014 1.16 1.18 1.14 1.17 768,728
07/09/2014 1.18 1.2 1.17 1.19 479,478
07/08/2014 1.2 1.22 1.17 1.17 954,922
07/07/2014 1.26 1.28 1.195 1.2 823,856
07/03/2014 1.29 1.3 1.2501 1.28 646,486
07/02/2014 1.25 1.29 1.24 1.27 882,839
07/01/2014 1.22 1.29 1.21 1.24 2,212,955
06/30/2014 1.19 1.23 1.17 1.22 1,648,118
06/27/2014 1.15 1.19 1.15 1.18 10,107,960
06/26/2014 1.16 1.17 1.15 1.16 615,917
06/25/2014 1.16 1.18 1.15 1.17 921,097
06/24/2014 1.17 1.18 1.16 1.17 797,235
06/23/2014 1.16 1.2 1.16 1.17 644,138
06/20/2014 1.22 1.22 1.17 1.19 1,109,857
06/19/2014 1.19 1.21 1.18 1.21 592,263
06/18/2014 1.2 1.21 1.18 1.19 403,182
06/17/2014 1.18 1.2 1.17 1.19 592,850
06/16/2014 1.16 1.2 1.16 1.17 386,726
06/13/2014 1.19 1.21 1.16 1.17 435,401
06/12/2014 1.17 1.22 1.16 1.18 716,385
06/11/2014 1.18 1.21 1.17 1.17 815,184
06/10/2014 1.2 1.22 1.19 1.2 585,363
06/09/2014 1.18 1.21 1.15 1.21 594,707
06/06/2014 1.19 1.19 1.15 1.19 566,647
06/05/2014 1.16 1.18 1.141 1.18 635,598
06/04/2014 1.15 1.17 1.12 1.16 865,382
06/03/2014 1.17 1.18 1.12 1.14 654,719
06/02/2014 1.21 1.24 1.16 1.17 570,292
05/30/2014 1.25 1.26 1.2 1.2 331,363
05/29/2014 1.24 1.28 1.22 1.25 1,324,799
05/28/2014 1.21 1.22 1.2 1.22 573,778
05/27/2014 1.25 1.25 1.185 1.21 595,312
05/23/2014 1.2 1.25 1.16 1.23 779,696
05/22/2014 1.19 1.21 1.16 1.19 368,749
05/21/2014 1.2 1.209 1.16 1.18 396,685
05/20/2014 1.22 1.26 1.18 1.2 1,152,315
05/19/2014 1.23 1.24 1.2 1.24 421,899
05/16/2014 1.21 1.25 1.16 1.225 712,689
05/15/2014 1.21 1.24 1.2 1.22 661,433
05/14/2014 1.2 1.24 1.19 1.23 1,025,069
05/13/2014 1.23 1.24 1.16 1.21 711,556
05/12/2014 1.19 1.24 1.17 1.24 827,557
05/09/2014 1.13 1.19 1.1 1.19 395,164
05/08/2014 1.13 1.17 1.11 1.15 940,061
05/07/2014 1.12 1.15 1.085 1.13 811,248
05/06/2014 1.15 1.18 1.1 1.12 813,873
05/05/2014 1.12 1.16 1.11 1.16 565,584
05/02/2014 1.22 1.22 1.15 1.15 734,647
05/01/2014 1.15 1.23 1.14 1.21 1,647,437
04/30/2014 1.15 1.19 1.12 1.13 728,571
04/29/2014 1.18 1.195 1.13 1.17 529,724
04/28/2014 1.15 1.2 1.12 1.16 834,371
04/25/2014 1.18 1.2 1.12 1.15 1,189,110
04/24/2014 1.23 1.23 1.18 1.19 523,640
04/23/2014 1.26 1.265 1.2 1.21 702,874
04/22/2014 1.22 1.27 1.21 1.27 820,999
04/21/2014 1.22 1.2201 1.18 1.21 274,121
*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?