$1.92 +0.05 (%) Vermillion Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/20141.871.921.811.9233,584
9/18/20141.951.961.871.8755,415
9/17/20141.992.001.771.90118,912
9/16/20142.152.151.972.0235,088
9/15/20142.122.142.052.0513,734
9/12/20142.232.242.122.178,205
9/11/20142.172.272.152.2113,590
9/10/20142.242.282.152.175,704
9/9/20142.252.262.132.1335,898
9/8/20142.372.432.202.2758,504
9/5/20142.382.502.312.4123,725
9/4/20142.482.592.302.3651,080
9/3/20142.192.502.182.40145,165
9/2/20142.202.252.182.218,578
8/29/20142.172.292.172.2010,082
8/28/20142.212.282.182.2224,939
8/27/20142.302.302.222.2411,193
8/26/20142.232.302.172.2515,443
8/25/20142.182.282.182.257,391
8/22/20142.172.232.142.2211,963
8/21/20142.222.282.112.1943,510
8/20/20142.192.252.162.2119,150
8/19/20142.212.262.202.235,079
8/18/20142.122.242.122.2214,300
8/15/20142.282.292.122.1528,628
8/14/20142.152.212.132.1429,370
8/13/20142.182.192.152.1710,622
8/12/20142.172.242.152.1546,556
8/11/20142.052.302.032.1946,612
8/8/20141.922.061.912.0376,430
8/7/20142.202.222.012.0267,606
8/6/20142.102.151.502.1165,756
8/5/20142.112.252.032.1742,081
8/4/20142.172.172.102.1427,772
8/1/20142.252.252.102.1220,480
7/31/20142.282.282.222.228,062
7/30/20142.262.322.252.2920,601
7/29/20142.262.362.252.25137,166
7/28/20142.342.342.232.2636,210
7/25/20142.392.402.272.2912,618
7/24/20142.402.412.372.388,202
7/23/20142.372.472.252.4053,888
7/22/20142.502.512.302.3750,031
7/21/20142.592.592.502.5060,367
7/18/20142.532.562.502.556,340
7/17/20142.512.542.502.5421,572
7/16/20142.502.532.502.5311,982
7/15/20142.502.532.502.5111,322
7/14/20142.522.522.502.5231,004
7/11/20142.542.542.502.5332,857
7/10/20142.632.652.512.5222,174
7/9/20142.612.632.612.636,525
7/8/20142.622.632.602.625,832
7/7/20142.672.672.622.653,001
7/3/20142.682.702.622.707,248
7/2/20142.672.692.632.666,457
7/1/20142.582.702.582.665,354
6/30/20142.512.612.512.5822,515
6/27/20142.592.642.502.5446,087
6/26/20142.642.662.602.6014,580
6/25/20142.702.712.642.678,846
6/24/20142.712.732.622.7025,209
6/23/20142.642.762.642.6922,319
6/20/20142.832.902.632.63184,843
6/19/20142.872.922.802.8727,932
6/18/20142.952.952.792.8420,993
6/17/20142.872.922.842.9269,186
6/16/20142.932.952.832.8630,587
6/13/20142.862.932.812.9053,320
6/12/20142.822.852.632.8070,204
6/11/20142.802.842.732.7931,354
6/10/20142.762.842.702.7840,035
6/9/20142.602.752.582.7480,930
6/6/20142.632.662.602.6321,545
6/5/20142.612.632.522.5966,459
6/4/20142.632.632.542.5834,652
6/3/20142.532.612.532.6031,045
6/2/20142.672.692.422.58170,557
5/30/20142.782.782.642.7132,896
5/29/20142.702.832.702.7593,383
5/28/20142.662.722.602.6931,113
5/27/20142.592.732.452.63123,015
5/23/20142.912.912.572.59217,747
5/22/20142.953.042.902.9330,401
5/21/20142.903.182.862.9216,754
5/20/20143.043.042.892.8913,929
5/19/20142.912.952.902.905,050
5/16/20142.932.962.872.969,863
5/15/20142.993.012.902.9437,932
5/14/20143.053.103.003.0315,864
5/13/20142.973.072.973.057,161
5/12/20143.013.032.912.9732,432
5/9/20143.173.203.013.0457,207
5/8/20143.173.183.053.1323,518
5/7/20143.203.203.143.1623,282
5/6/20143.213.333.163.2155,728
5/5/20143.203.253.183.2235,012
5/2/20143.343.343.273.3024,209
5/1/20143.253.323.253.3150,623
4/30/20143.093.253.093.2153,541
  • Showing 1-100 of 1,171 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center