VTUS

Ventrus Biosciences, Inc. Historical Stock Prices

$1.09
*  
0.04
 negative 
3.81%
Get VTUS Alerts
*Delayed - data as of Apr. 16, 2014 12:46 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VTUS 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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:46  1.04  1.09  1.04  1.09 83,776
04/15/2014 1.1 1.13 1.0101 1.05 361,345
04/14/2014 1.19 1.21 1.05 1.08 454,336
04/11/2014 1.23 1.23 1.15 1.16 226,229
04/10/2014 1.23 1.25 1.21 1.23 496,614
04/09/2014 1.19 1.22 1.19 1.21 158,567
04/08/2014 1.19 1.21 1.15 1.21 423,286
04/07/2014 1.23 1.23 1.15 1.18 308,097
04/04/2014 1.3 1.31 1.18 1.24 569,177
04/03/2014 1.22 1.25 1.18 1.24 201,967
04/02/2014 1.18 1.24 1.13 1.23 598,306
04/01/2014 1.25 1.28 1.17 1.19 1,154,866
03/31/2014 1.24 1.29 1.23 1.275 261,665
03/28/2014 1.28 1.28 1.23 1.24 291,399
03/27/2014 1.34 1.37 1.22 1.26 763,996
03/26/2014 1.4 1.42 1.31 1.33 730,505
03/25/2014 1.39 1.42 1.38 1.38 266,016
03/24/2014 1.4 1.47 1.37 1.38 1,282,179
03/21/2014 1.37 1.39 1.36 1.39 498,098
03/20/2014 1.38 1.4 1.36 1.3775 261,813
03/19/2014 1.41 1.42 1.38 1.39 322,667
03/18/2014 1.42 1.42 1.38 1.41 430,279
03/17/2014 1.38 1.43 1.37 1.42 337,054
03/14/2014 1.39 1.4008 1.36 1.38 355,101
03/13/2014 1.4 1.41 1.39 1.39 335,549
03/12/2014 1.43 1.45 1.39 1.395 1,188,198
03/11/2014 1.44 1.46 1.42 1.44 354,484
03/10/2014 1.4 1.48 1.4 1.46 1,449,284
03/07/2014 1.4 1.43 1.39 1.42 366,791
03/06/2014 1.4 1.44 1.39 1.4 722,789
03/05/2014 1.45 1.5 1.39 1.39 1,684,390
03/04/2014 1.4 1.48 1.36 1.47 1,092,769
03/03/2014 1.39 1.44 1.36 1.37 1,155,847
02/28/2014 1.4 1.42 1.36 1.36 717,481
02/27/2014 1.39 1.43 1.38 1.41 1,052,419
02/26/2014 1.47 1.48 1.38 1.39 1,444,960
02/25/2014 1.53 1.55 1.45 1.4601 1,422,197
02/24/2014 1.52 1.57 1.51 1.53 796,284
02/21/2014 1.53 1.56 1.51 1.52 484,545
02/20/2014 1.55 1.56 1.51 1.52 1,217,530
02/19/2014 1.53 1.57 1.53 1.56 1,231,142
02/18/2014 1.6 1.6 1.51 1.53 1,246,308
02/14/2014 1.62 1.63 1.54 1.58 1,877,463
02/13/2014 1.65 1.69 1.58 1.63 2,996,946
02/12/2014 1.51 1.78 1.47 1.62 18,061,500
02/11/2014 4.5 4.6901 4.3 4.38 586,827
02/10/2014 4.25 4.4899 4.22 4.46 497,499
02/07/2014 4.2 4.29 4.1 4.26 640,003
02/06/2014 4.21 4.23 4.0859 4.15 421,670
02/05/2014 4.15 4.2 3.99 4.19 400,842
02/04/2014 4.1 4.3 4.02 4.13 440,495
02/03/2014 4.3 4.39 3.93 4.09 574,664
01/31/2014 3.91 4.28 3.9 4.24 474,110
01/30/2014 3.94 3.9999 3.86 3.92 242,024
01/29/2014 3.94 4.04 3.84 3.91 212,085
01/28/2014 3.85 4.12 3.85 3.98 259,120
01/27/2014 3.87 3.9501 3.71 3.8425 384,130
01/24/2014 4 4 3.7 3.88 558,914
01/23/2014 4.01 4.12 3.93 4.01 450,320
01/22/2014 3.69 4.2 3.6899 4.07 1,019,666
01/21/2014 3.82 3.93 3.61 3.67 305,012
01/17/2014 3.94 3.94 3.75 3.79 229,553
01/16/2014 3.93 3.93 3.81 3.87 195,679
01/15/2014 3.85 3.96 3.8 3.92 223,933
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?