$1.94 +0.04 (%) Vermillion Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRML historical data

Date Open High Low Close Volume
8/28/20151.871.961.871.9422,476
8/27/20151.902.001.821.9066,308
8/26/20151.901.901.811.8938,879
8/25/20151.931.971.871.8919,003
8/24/20151.901.901.831.8769,138
8/21/20151.871.981.871.9648,057
8/20/20151.961.961.831.9236,960
8/19/20152.062.061.901.9623,627
8/18/20152.002.011.831.9443,353
8/17/20151.952.001.851.8822,366
8/14/20151.841.931.841.935,514
8/13/20151.921.951.841.8635,774
8/12/20151.821.901.821.8819,172
8/11/20151.861.961.831.8630,960
8/10/20151.901.901.811.8950,036
8/7/20151.961.961.821.8952,528
8/6/20151.981.991.921.9527,823
8/5/20151.992.131.901.97166,843
8/4/20152.002.001.951.9735,135
8/3/20152.022.121.962.0145,498
7/31/20152.052.061.962.0089,707
7/30/20152.072.072.042.0612,730
7/29/20152.062.092.042.0526,886
7/28/20152.002.171.942.1328,173
7/27/20152.102.192.002.0324,620
7/24/20152.202.202.052.0524,583
7/23/20152.112.192.052.1455,443
7/22/20152.092.131.942.1163,648
7/21/20152.112.111.982.0615,835
7/20/20152.082.141.932.0118,237
7/17/20152.072.161.982.0783,705
7/16/20151.962.121.941.98148,670
7/15/20152.002.051.901.95245,853
7/14/20151.872.011.871.96455,933
7/13/20151.982.101.982.0459,742
7/10/20151.982.031.801.9643,307
7/9/20151.921.961.921.9210,470
7/8/20151.901.941.831.8644,968
7/7/20152.002.011.941.9537,538
7/6/20152.022.032.012.033,092
7/2/20152.072.102.042.0512,632
7/1/20152.122.192.082.081,740
6/30/20152.082.142.072.0715,105
6/29/20152.112.172.082.088,877
6/26/20152.072.202.052.2024,484
6/25/20152.092.202.092.123,654
6/24/20152.132.202.112.1658,031
6/23/20152.102.122.022.0718,333
6/22/20152.102.182.072.112,638
6/19/20152.172.202.072.0736,317
6/18/20152.202.202.152.1613,389
6/17/20152.222.222.112.1512,713
6/16/20152.212.242.192.196,197
6/15/20152.232.232.182.2015,003
6/12/20152.252.252.212.211,517
6/11/20152.252.252.212.226,177
6/10/20152.222.262.092.2438,665
6/9/20152.232.272.152.1922,316
6/8/20152.272.272.172.2310,036
6/5/20152.252.302.202.2743,089
6/4/20152.182.232.182.2310,469
6/3/20152.092.252.092.1842,199
6/2/20152.102.212.062.1618,771
6/1/20152.112.142.082.0921,027
5/29/20152.102.112.062.0623,871
5/28/20152.022.142.022.1027,452
5/27/20152.242.242.062.0746,926
5/26/20152.152.212.022.2139,531
5/22/20152.252.252.102.1238,935
5/21/20152.262.502.082.13409,338
5/20/20152.062.152.052.1484,591
5/19/20151.922.081.922.0680,752
5/18/20151.891.941.871.9313,178
5/15/20151.801.881.801.8610,393
5/14/20152.002.041.811.81113,927
5/13/20151.831.871.801.8310,692
5/12/20151.801.891.771.879,290
5/11/20151.881.881.751.7526,519
5/8/20151.861.861.831.834,666
5/7/20151.891.911.851.8629,250
5/6/20151.901.901.811.9054,808
5/5/20151.721.771.711.7421,493
5/4/20151.721.791.701.7018,341
5/1/20151.801.821.751.7612,109
4/30/20151.801.861.741.8028,531
4/29/20151.841.841.681.8118,651
4/28/20151.891.941.761.8074,147
4/27/20151.771.821.751.7543,268
4/24/20151.811.911.771.8032,091
4/23/20151.821.891.771.8410,352
4/22/20151.831.831.771.8025,331
4/21/20151.831.841.811.825,309
4/20/20151.831.841.821.8310,465
4/17/20151.851.851.811.8214,936
4/16/20151.841.921.811.8424,550
4/15/20151.851.911.781.8037,621
4/14/20151.851.861.821.8412,522
4/13/20151.861.861.811.8316,080
4/10/20151.791.861.791.867,416
4/9/20151.861.861.761.839,159
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!