VRML

Vermillion, Inc. Historical Stock Prices

$2.05
*  
unch
unch
Get VRML Alerts
*Delayed - data as of Jul. 30, 2015 13:25 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 29-APR-2015 TO 29-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.
13:25  2.07  2.07  2.04  2.05 11,447
07/29/2015 2.06 2.09 2.04 2.05 26,886
07/28/2015 2 2.172 1.94 2.13 28,173
07/27/2015 2.1 2.1899 2 2.03 24,620
07/24/2015 2.2 2.2 2.05 2.05 24,583
07/23/2015 2.11 2.19 2.05 2.14 55,443
07/22/2015 2.09 2.13 1.9401 2.11 63,648
07/21/2015 2.1108 2.1108 1.98 2.06 15,835
07/20/2015 2.08 2.14 1.93 2.01 18,237
07/17/2015 2.07 2.163 1.98 2.07 83,705
07/16/2015 1.96 2.1199 1.94 1.98 148,670
07/15/2015 2 2.05 1.9 1.95 245,853
07/14/2015 1.87 2.01 1.87 1.96 455,933
07/13/2015 1.98 2.1 1.98 2.04 41,502
07/10/2015 1.98 2.033 1.8 1.96 43,307
07/09/2015 1.92 1.9601 1.9176 1.9176 10,470
07/08/2015 1.9 1.9441 1.83 1.86 44,968
07/07/2015 2.0024 2.01 1.9439 1.95 37,538
07/06/2015 2.017 2.033 2.01 2.033 3,092
07/02/2015 2.07 2.1 2.04 2.05 12,632
07/01/2015 2.12 2.19 2.08 2.08 1,740
06/30/2015 2.08 2.14 2.07 2.07 15,105
06/29/2015 2.11 2.17 2.08 2.08 8,877
06/26/2015 2.07 2.2 2.05 2.2 24,484
06/25/2015 2.09 2.2 2.09 2.12 3,654
06/24/2015 2.13 2.2 2.11 2.16 58,031
06/23/2015 2.097 2.12 2.02 2.07 18,333
06/22/2015 2.1 2.179 2.07 2.11 2,638
06/19/2015 2.169 2.199 2.07 2.07 36,317
06/18/2015 2.2 2.2 2.151 2.16 13,389
06/17/2015 2.2178 2.2178 2.11 2.15 12,713
06/16/2015 2.2068 2.2368 2.19 2.19 6,197
06/15/2015 2.23 2.23 2.18 2.2 15,003
06/12/2015 2.25 2.25 2.21 2.21 1,517
06/11/2015 2.25 2.25 2.21 2.22 6,177
06/10/2015 2.22 2.26 2.09 2.24 38,665
06/09/2015 2.23 2.27 2.151 2.19 22,316
06/08/2015 2.27 2.27 2.171 2.23 10,036
06/05/2015 2.25 2.3 2.2 2.27 43,089
06/04/2015 2.18 2.23 2.18 2.23 10,469
06/03/2015 2.0911 2.25 2.0911 2.18 42,199
06/02/2015 2.098 2.21 2.06 2.16 18,771
06/01/2015 2.11 2.14 2.08 2.09 21,027
05/29/2015 2.1 2.105 2.06 2.06 23,871
05/28/2015 2.02 2.136 2.02 2.1 27,452
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
*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?