Quantcast
VSAR

Versartis, Inc. Common Stock Historical Stock Prices

$1.8
*  
0.05
2.86%
Get VSAR Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading VSAR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VSAR Pre-Market
 
 
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 17-MAY-2018 TO 17-AUG-2018

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 1.75 1.85 1.70 1.80 204,193
08/17/2018 1.75 1.85 1.7 1.8 204,148
08/16/2018 1.7 1.8 1.65 1.75 237,523
08/15/2018 1.7 1.75 1.65 1.7 132,862
08/14/2018 1.65 1.8 1.65 1.75 112,645
08/13/2018 1.7 1.75 1.65 1.65 159,575
08/10/2018 1.7 1.75 1.65 1.725 129,972
08/09/2018 1.75 1.8 1.7 1.75 154,409
08/08/2018 1.75 1.85 1.75 1.75 54,009
08/07/2018 1.75 1.8 1.75 1.775 59,799
08/06/2018 1.75 1.8 1.75 1.75 62,974
08/03/2018 1.75 1.8 1.75 1.75 59,967
08/02/2018 1.75 1.8 1.7 1.75 129,350
08/01/2018 1.7 1.8 1.7 1.775 61,856
07/31/2018 1.8 1.8 1.7 1.7 169,636
07/30/2018 1.8 1.825 1.7 1.775 275,383
07/27/2018 1.9 1.9 1.8 1.8 120,503
07/26/2018 1.85 1.95 1.8 1.9 418,829
07/25/2018 2 2.05 1.75 1.85 1,139,151
07/24/2018 2 2.1 2 2 306,401
07/23/2018 2 2.05 2 2 80,651
07/20/2018 2 2.05 2 2.025 117,057
07/19/2018 2 2.05 2 2 103,019
07/18/2018 2.1 2.1 2 2.05 113,628
07/17/2018 2 2.1 2 2.1 216,043
07/16/2018 2.05 2.05 2 2 127,678
07/13/2018 2.05 2.1 2 2.05 119,055
07/12/2018 2.15 2.15 2.05 2.05 96,440
07/11/2018 2.15 2.15 2 2.1 487,001
07/10/2018 2.05 2.15 2 2 317,829
07/09/2018 2 2.1 2 2.05 253,308
07/06/2018 2.1 2.125 2 2.025 232,308
07/05/2018 2.05 2.25 2.05 2.075 314,484
07/03/2018 2.05 2.1 2 2.05 135,290
07/02/2018 2.05 2.075 1.95 2.025 262,447
06/29/2018 2 2.05 1.95 2.025 313,225
06/28/2018 2.1 2.125 1.9 2 697,652
06/27/2018 2.2 2.25 2.1 2.15 369,021
06/26/2018 2.2 2.2 2.15 2.2 225,420
06/25/2018 2.1 2.2 2.1 2.15 537,320
06/22/2018 2.3 2.3 2.15 2.15 3,723,309
06/21/2018 2.2 2.3 2.15 2.25 578,491
06/20/2018 2.4 2.45 2.2 2.2 896,095
06/19/2018 2.3 2.45 2.25 2.4 667,366
06/18/2018 2.5 2.55 2.25 2.4 1,149,733
06/15/2018 2.3 2.55 2.3 2.45 1,324,018
06/14/2018 2.15 2.3 2.1 2.3 959,682
06/13/2018 2.15 2.2 2.05 2.1 657,279
06/12/2018 2.15 2.2 2.1 2.2 904,250
06/11/2018 2.25 2.4 2 2.1 2,815,885
06/08/2018 1.95 2.2 1.85 2.15 2,165,111
06/07/2018 1.85 1.9 1.75 1.9 1,762,694
06/06/2018 1.65 1.85 1.6 1.8 1,372,587
06/05/2018 1.55 1.7 1.45 1.7 1,251,788
06/04/2018 1.75 1.8 1.35 1.55 8,667,387
06/01/2018 1.4 1.475 1.4 1.45 223,139
05/31/2018 1.5 1.5 1.4 1.4 172,333
05/30/2018 1.4 1.5 1.35 1.45 396,461
05/29/2018 1.4 1.425 1.35 1.375 615,447
05/25/2018 1.5 1.5 1.4 1.425 351,798
05/24/2018 1.5 1.5 1.45 1.5 97,957
05/23/2018 1.5 1.5 1.45 1.5 75,387
05/22/2018 1.5 1.505 1.45 1.5 183,867
05/21/2018 1.55 1.55 1.5 1.5 161,875
05/18/2018 1.6 1.6 1.45 1.55 262,710
05/17/2018 1.55 1.6 1.5 1.55 137,938
*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?

Smart Portfolio