VRML

Vermillion, Inc. Historical Stock Prices

$2.0601
*  
0.0099
0.48%
Get VRML Alerts
*Delayed - data as of May 28, 2015 12:59 ET  -  Find a broker to begin trading VRML now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VRML 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-FEB-2015 TO 27-MAY-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.
12:59  2.02  2.13  2.02  2.0601 20,510
05/27/2015 2.24 2.24 2.06 2.07 46,926
05/26/2015 2.15 2.21 2.02 2.21 39,531
05/22/2015 2.25 2.25 2.101 2.12 38,935
05/21/2015 2.26 2.5 2.0801 2.13 409,338
05/20/2015 2.06 2.15 2.0478 2.14 84,591
05/19/2015 1.92 2.08 1.92 2.06 80,752
05/18/2015 1.89 1.94 1.87 1.93 13,178
05/15/2015 1.8 1.8799 1.8 1.86 10,393
05/14/2015 2 2.04 1.81 1.81 113,927
05/13/2015 1.83 1.869 1.8 1.83 10,692
05/12/2015 1.8 1.8936 1.77 1.87 9,290
05/11/2015 1.88 1.88 1.75 1.75 26,519
05/08/2015 1.86 1.86 1.83 1.83 4,666
05/07/2015 1.89 1.91 1.85 1.86 29,250
05/06/2015 1.9 1.902 1.81 1.9 54,808
05/05/2015 1.72 1.774 1.71 1.74 21,493
05/04/2015 1.72 1.786 1.7 1.7 18,341
05/01/2015 1.8 1.82 1.75 1.76 12,109
04/30/2015 1.799 1.86 1.735 1.8 28,531
04/29/2015 1.84 1.84 1.68 1.81 18,651
04/28/2015 1.89 1.94 1.76 1.8 74,147
04/27/2015 1.77 1.8181 1.75 1.75 42,843
04/24/2015 1.81 1.91 1.77 1.8 32,091
04/23/2015 1.82 1.8877 1.771 1.84 10,352
04/22/2015 1.83 1.83 1.77 1.8 25,331
04/21/2015 1.8301 1.8391 1.8101 1.8238 5,284
04/20/2015 1.83 1.8384 1.82 1.8332 10,465
04/17/2015 1.85 1.85 1.81 1.82 14,936
04/16/2015 1.8441 1.924 1.8101 1.84 24,550
04/15/2015 1.85 1.91 1.78 1.8 37,621
04/14/2015 1.85 1.8599 1.82 1.84 12,522
04/13/2015 1.86 1.86 1.8099 1.8301 16,080
04/10/2015 1.79 1.86 1.79 1.86 7,416
04/09/2015 1.86 1.86 1.7609 1.8301 9,159
04/08/2015 1.81 1.86 1.7601 1.84 36,966
04/07/2015 1.82 1.87 1.82 1.84 19,889
04/06/2015 1.79 1.89 1.73 1.82 44,515
04/02/2015 1.75 1.7929 1.75 1.78 15,163
04/01/2015 1.77 1.855 1.72 1.74 52,379
03/31/2015 1.878 1.89 1.77 1.77 25,064
03/30/2015 1.919 1.919 1.784 1.84 10,776
03/27/2015 1.9158 1.9158 1.78 1.85 20,221
03/26/2015 1.73 1.88 1.73 1.85 44,387
03/25/2015 1.75 1.97 1.75 1.85 65,261
03/24/2015 2 2.0425 1.89 1.94 79,564
03/23/2015 2.19 2.22 1.92 1.92 81,486
03/20/2015 2.08 2.22 2 2.21 154,197
03/19/2015 1.99 2.18 1.86 2.07 201,659
03/18/2015 2.25 2.2999 1.91 1.97 590,316
03/17/2015 1.83 1.89 1.745 1.7675 102,158
03/16/2015 1.66 1.87 1.5 1.81 121,900
03/13/2015 1.67 1.75 1.58 1.67 20,329
03/12/2015 1.89 1.89 1.65 1.7 33,077
03/11/2015 1.7 1.86 1.57 1.75 44,789
03/10/2015 1.58 1.7 1.58 1.66 30,016
03/09/2015 1.77 1.82 1.63 1.65 54,877
03/06/2015 1.839 1.839 1.75 1.8 27,692
03/05/2015 1.77 1.8599 1.73 1.77 21,752
03/04/2015 1.8501 1.88 1.76 1.7899 45,402
03/03/2015 1.88 1.92 1.83 1.86 25,327
03/02/2015 1.9 1.9 1.79 1.89 19,887
02/27/2015 1.83 1.8634 1.83 1.86 14,852
*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?