$1.49 +0.05 (%) Vermillion Inc - NASDAQ

Dec. 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
12/19/20141.451.491.401.4941,917
12/18/20141.391.451.371.4428,525
12/17/20141.451.451.371.3732,399
12/16/20141.361.441.341.4331,011
12/15/20141.401.441.281.4416,587
12/12/20141.301.431.301.4320,786
12/11/20141.261.301.211.3074,993
12/10/20141.241.291.241.2432,399
12/9/20141.261.281.201.2174,280
12/8/20141.301.491.251.2756,312
12/5/20141.341.371.321.3369,827
12/4/20141.371.451.321.3730,077
12/3/20141.451.451.371.3730,381
12/2/20141.441.461.381.4362,488
12/1/20141.611.611.431.4369,224
11/28/20141.601.641.581.5820,150
11/26/20141.551.631.551.6040,772
11/25/20141.551.591.461.5971,903
11/24/20141.541.631.541.5850,098
11/21/20141.541.561.441.5367,367
11/20/20141.501.521.301.50145,665
11/19/20141.401.541.401.5093,772
11/18/20141.341.541.271.3769,477
11/17/20141.501.501.301.3252,914
11/14/20141.571.651.451.4670,038
11/13/20141.841.901.561.7549,363
11/12/20141.491.681.491.6665,553
11/11/20141.461.501.461.476,397
11/10/20141.431.471.431.454,813
11/7/20141.511.511.431.469,842
11/6/20141.501.541.501.511,109
11/5/20141.481.481.441.4517,850
11/4/20141.531.591.481.488,873
11/3/20141.601.601.531.544,947
10/31/20141.551.631.541.602,673
10/30/20141.561.611.551.591,230
10/29/20141.641.641.571.5836,540
10/28/20141.571.601.511.6034,005
10/27/20141.601.631.571.6039,703
10/24/20141.561.681.561.6032,240
10/23/20141.601.671.551.5527,254
10/22/20141.551.601.551.6015,383
10/21/20141.551.601.511.5835,900
10/20/20141.601.601.551.603,611
10/17/20141.531.601.521.5815,980
10/16/20141.601.601.551.554,518
10/15/20141.471.551.421.4833,418
10/14/20141.601.611.491.5019,830
10/13/20141.611.691.571.5819,572
10/10/20141.661.661.591.638,267
10/9/20141.751.751.601.6630,350
10/8/20141.751.751.611.6537,122
10/7/20141.751.781.751.781,516
10/6/20141.891.891.731.7517,792
10/3/20141.851.861.831.8616,729
10/2/20141.681.851.681.836,687
10/1/20141.781.781.731.7645,135
9/30/20141.831.831.781.799,455
9/29/20141.851.871.821.8314,730
9/26/20141.891.921.831.9213,962
9/25/20141.851.851.801.8220,290
9/24/20141.831.881.821.8616,168
9/23/20141.861.911.801.889,970
9/22/20141.901.931.821.8632,121
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
  • Showing 1-100 of 1,235 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center