Quantcast
VSAR

Versartis, Inc. Common Stock Historical Stock Prices

$2.375
*  
0.025
1.04%
Get VSAR Alerts
*Delayed - data as of Jun. 19, 2018 12:16 ET  -  Find a broker to begin trading VSAR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VSAR 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 18-MAR-2018 TO 18-JUN-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.
12:16 2.30 2.40 2.25 2.375 317,874
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
05/16/2018 1.6 1.6 1.5 1.55 109,263
05/15/2018 1.5 1.6 1.45 1.55 655,481
05/14/2018 1.45 1.55 1.425 1.5 503,663
05/11/2018 1.45 1.45 1.4 1.45 283,925
05/10/2018 1.4 1.45 1.35 1.45 703,815
05/09/2018 1.5 1.545 1.35 1.425 985,773
05/08/2018 1.6 1.6 1.5 1.5 284,877
05/07/2018 1.65 1.65 1.6 1.625 140,041
05/04/2018 1.5 1.65 1.5 1.625 676,380
05/03/2018 1.5 1.6 1.5 1.5 278,439
05/02/2018 1.55 1.55 1.5 1.525 157,748
05/01/2018 1.5 1.55 1.5 1.55 219,048
04/30/2018 1.55 1.6 1.45 1.5 576,029
04/27/2018 1.55 1.605 1.51 1.55 224,811
04/26/2018 1.55 1.55 1.5 1.55 211,101
04/25/2018 1.5 1.55 1.5 1.525 176,532
04/24/2018 1.55 1.6 1.5 1.5 387,998
04/23/2018 1.55 1.6 1.5 1.575 310,400
04/20/2018 1.55 1.6 1.55 1.55 393,408
04/19/2018 1.6 1.6 1.55 1.575 198,683
04/18/2018 1.6 1.65 1.55 1.575 311,724
04/17/2018 1.6 1.65 1.6 1.6 232,697
04/16/2018 1.65 1.7 1.6 1.6 280,978
04/13/2018 1.65 1.7 1.6 1.625 183,378
04/12/2018 1.7 1.7 1.65 1.65 138,726
04/11/2018 1.6 1.7 1.6 1.675 211,897
04/10/2018 1.6 1.8 1.55 1.6 852,445
04/09/2018 1.55 1.6 1.5 1.575 517,608
04/06/2018 1.6 1.65 1.55 1.55 172,940
04/05/2018 1.55 1.65 1.55 1.6 270,405
04/04/2018 1.6 1.65 1.55 1.575 876,827
04/03/2018 1.6 1.65 1.6 1.6 384,727
04/02/2018 1.65 1.655 1.575 1.6 383,396
03/29/2018 1.65 1.7 1.6 1.65 294,546
03/28/2018 1.65 1.7 1.6 1.65 500,763
03/27/2018 1.7 1.71 1.6 1.6 415,146
03/26/2018 1.7 1.75 1.65 1.7 251,354
03/23/2018 1.75 1.8 1.65 1.65 800,065
03/22/2018 1.8 1.85 1.7 1.7 364,119
03/21/2018 1.7 1.85 1.7 1.8 341,721
03/20/2018 1.75 1.75 1.65 1.7 178,938
03/19/2018 1.8 1.8162 1.7 1.725 346,021
*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