Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viela Bio Inc (NQ: VIE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 45.52 45.52 40.63 40.63 90,269 -5.51(-11.94%)
Apr 29, 2020 47.00 47.50 43.79 46.14 149,710 +3.41(+7.98%)
Apr 28, 2020 44.70 44.89 41.90 42.73 78,369 -1.14(-2.60%)
Apr 27, 2020 42.90 48.38 41.53 43.87 60,286 +2.32(+5.58%)
Apr 24, 2020 41.31 43.88 38.50 41.55 31,300 +0.16(+0.39%)
Apr 23, 2020 43.53 47.40 40.14 41.39 89,446 -1.77(-4.10%)
Apr 22, 2020 41.85 43.34 41.13 43.16 31,855 +2.70(+6.67%)
Apr 21, 2020 38.98 41.95 38.98 40.46 160,472 +1.29(+3.29%)
Apr 20, 2020 37.65 42.99 37.65 39.17 113,161 +1.16(+3.05%)
Apr 17, 2020 37.98 39.76 36.55 38.01 72,900 +1.01(+2.73%)
Apr 16, 2020 39.67 40.10 34.73 37.00 144,172 -1.90(-4.88%)
Apr 15, 2020 38.79 42.00 35.72 38.90 65,423 +0.12(+0.31%)
Apr 14, 2020 33.57 39.90 33.44 38.78 90,544 +6.17(+18.92%)
Apr 13, 2020 32.70 33.23 30.80 32.61 50,935 -0.01(-0.03%)
Apr 09, 2020 31.15 35.19 30.54 32.62 174,000 +1.46(+4.69%)
Apr 08, 2020 30.09 31.16 29.35 31.16 89,093 +1.26(+4.21%)
Apr 07, 2020 30.98 32.00 29.51 29.90 146,723 -0.62(-2.03%)
Apr 06, 2020 30.91 31.71 29.00 30.52 164,263 -0.30(-0.97%)
Apr 03, 2020 32.24 33.44 27.51 30.82 129,100 -1.17(-3.66%)
Apr 02, 2020 35.59 37.00 29.94 31.99 232,448 -4.53(-12.40%)
Apr 01, 2020 37.19 38.03 33.60 36.52 80,639 -1.48(-3.89%)
Mar 31, 2020 37.80 39.88 36.15 38.00 82,534 -0.01(-0.03%)
Mar 30, 2020 35.86 38.01 33.90 38.01 72,408 +2.40(+6.74%)
Mar 27, 2020 36.97 37.80 33.01 35.61 94,800 -3.20(-8.25%)
Mar 26, 2020 32.87 38.81 31.58 38.81 145,976 +5.97(+18.18%)
Mar 25, 2020 36.05 36.05 32.09 32.84 71,445 -5.11(-13.47%)
Mar 24, 2020 34.80 38.00 30.12 37.95 152,099 +6.85(+22.03%)
Mar 23, 2020 41.01 41.01 30.00 31.10 164,957 -13.09(-29.62%)
Mar 20, 2020 31.62 44.19 29.44 44.19 171,500 +12.34(+38.74%)
Mar 19, 2020 29.61 33.30 25.03 31.85 181,452 +1.70(+5.64%)
Mar 18, 2020 30.00 32.00 27.29 30.15 67,117 -1.76(-5.52%)
Mar 17, 2020 27.47 32.38 27.00 31.91 81,576 +5.03(+18.71%)
Mar 16, 2020 31.00 34.46 26.19 26.88 134,845 -12.20(-31.22%)
Mar 13, 2020 43.11 43.11 34.13 39.08 156,400 -1.39(-3.43%)
Mar 12, 2020 48.00 52.50 32.53 40.47 209,885 -13.41(-24.89%)
Mar 11, 2020 49.79 57.95 47.81 53.88 86,290 +3.16(+6.23%)
Mar 10, 2020 50.50 50.73 45.81 50.72 119,886 +1.45(+2.94%)
Mar 09, 2020 47.53 50.95 47.05 49.27 47,183 -0.56(-1.12%)
Mar 06, 2020 47.90 50.96 46.39 49.83 101,900 +0.49(+0.99%)
Mar 05, 2020 51.18 52.50 48.08 49.34 79,443 -3.54(-6.69%)
Mar 04, 2020 44.50 70.66 42.86 52.88 405,946 +8.22(+18.41%)
Mar 03, 2020 41.01 44.66 40.92 44.66 91,076 +3.56(+8.66%)
Mar 02, 2020 43.64 44.74 40.39 41.10 90,012 -2.54(-5.82%)
Feb 28, 2020 38.02 44.06 37.55 43.64 66,600 +2.80(+6.86%)
Feb 27, 2020 42.50 45.37 40.28 40.84 40,119 -2.22(-5.16%)
Feb 26, 2020 39.75 43.66 39.26 43.06 48,149 +3.59(+9.10%)
Feb 25, 2020 43.48 43.70 38.94 39.47 59,184 -2.62(-6.22%)
Feb 24, 2020 42.82 44.00 41.17 42.09 41,602 -2.37(-5.33%)
Feb 21, 2020 44.91 46.00 43.15 44.46 17,300 -0.35(-0.78%)
Feb 20, 2020 47.94 47.94 42.94 44.81 40,332 -2.39(-5.06%)
Feb 19, 2020 45.95 48.00 44.84 47.20 51,134 +2.36(+5.26%)
Feb 18, 2020 38.53 45.50 38.53 44.84 73,182 +7.33(+19.54%)
Feb 14, 2020 37.90 37.90 36.01 37.51 15,200 -0.39(-1.03%)
Feb 13, 2020 38.28 39.60 37.50 37.90 14,572 -0.58(-1.51%)
Feb 12, 2020 39.46 40.21 38.00 38.48 25,425 -0.81(-2.06%)
Feb 11, 2020 36.66 39.69 35.62 39.29 18,171 +2.97(+8.18%)
Feb 10, 2020 38.02 38.04 35.56 36.32 13,593 -0.57(-1.55%)
Feb 07, 2020 37.18 38.23 35.38 36.89 40,300 -0.88(-2.33%)
Feb 06, 2020 38.52 38.68 35.35 37.77 48,283 -0.63(-1.64%)
Feb 05, 2020 40.34 40.83 37.79 38.40 52,072 -1.40(-3.52%)
Feb 04, 2020 42.01 42.23 37.70 39.80 113,683 -3.37(-7.81%)
Feb 03, 2020 39.60 43.84 39.46 43.17 94,986 +3.82(+9.71%)
Jan 31, 2020 40.00 40.20 38.05 39.35 123,800 -1.20(-2.96%)
Jan 30, 2020 42.50 42.84 40.00 40.55 73,181 -2.49(-5.79%)
Jan 29, 2020 44.19 45.11 42.26 43.04 76,769 -1.16(-2.62%)
Jan 28, 2020 43.72 46.05 42.50 44.20 69,337 +1.96(+4.64%)
Jan 27, 2020 36.33 42.85 35.75 42.24 99,430 +5.11(+13.76%)
Jan 24, 2020 35.80 37.71 34.53 37.13 97,900 +1.55(+4.36%)
Jan 23, 2020 34.79 36.07 34.56 35.58 36,523 +0.38(+1.08%)
Jan 22, 2020 38.00 38.00 33.97 35.20 119,682 -2.83(-7.44%)
Jan 21, 2020 40.00 40.15 38.01 38.03 97,655 -2.12(-5.28%)
Jan 17, 2020 47.01 47.11 40.04 40.15 87,800 -6.85(-14.57%)
Jan 16, 2020 43.84 47.79 43.23 47.00 216,478 +4.53(+10.67%)
Jan 15, 2020 37.79 42.58 35.14 42.47 79,826 +4.92(+13.10%)
Jan 14, 2020 32.32 38.33 31.18 37.55 110,136 +4.39(+13.24%)
Jan 13, 2020 30.23 34.50 29.02 33.16 174,526 +3.00(+9.95%)
Jan 10, 2020 29.10 30.18 28.55 30.16 93,600 +1.11(+3.82%)
Jan 09, 2020 30.23 30.34 28.58 29.05 157,800 -0.68(-2.29%)
Jan 08, 2020 27.85 30.22 27.56 29.73 131,387 +1.85(+6.64%)
Jan 07, 2020 27.59 28.50 26.30 27.88 105,851 +0.18(+0.65%)
Jan 06, 2020 25.51 28.20 25.51 27.70 52,760 +1.99(+7.74%)
Jan 03, 2020 26.32 26.58 25.06 25.71 96,500 -0.47(-1.80%)
Jan 02, 2020 27.26 27.65 25.71 26.18 46,011 -0.97(-3.57%)
Dec 31, 2019 25.85 27.23 25.31 27.15 70,500 +1.20(+4.62%)
Dec 30, 2019 27.08 28.40 25.18 25.95 81,522 -1.10(-4.07%)
Dec 27, 2019 27.01 28.74 26.72 27.05 45,800 -0.05(-0.18%)
Dec 26, 2019 28.02 29.00 26.61 27.10 65,317 -1.25(-4.41%)
Dec 24, 2019 29.95 30.41 27.88 28.35 30,400 -1.66(-5.53%)
Dec 23, 2019 29.92 30.77 27.68 30.01 118,079 +0.54(+1.83%)
Dec 20, 2019 28.55 30.50 27.90 29.47 934,100 +0.47(+1.62%)
Dec 19, 2019 27.85 29.50 27.18 29.00 62,773 +0.64(+2.26%)
Dec 18, 2019 29.11 30.40 27.17 28.36 109,150 -0.30(-1.05%)
Dec 17, 2019 24.08 29.92 24.00 28.66 116,032 +4.76(+19.92%)
Dec 16, 2019 27.04 30.85 23.69 23.90 192,880 -2.80(-10.49%)
Dec 13, 2019 26.61 29.77 26.11 26.70 208,300 -0.16(-0.60%)
Dec 12, 2019 31.79 32.00 26.08 26.86 197,725 -1.32(-4.68%)
Dec 11, 2019 27.92 29.34 25.60 28.18 177,906 +0.31(+1.11%)
Dec 10, 2019 25.88 29.02 25.50 27.87 135,282 +1.94(+7.48%)
Dec 09, 2019 27.28 27.95 25.81 25.93 121,186 -1.54(-5.61%)
Dec 06, 2019 26.84 27.74 26.45 27.47 119,800 +0.83(+3.12%)
Dec 05, 2019 26.18 27.89 25.88 26.64 146,654 +0.49(+1.87%)
Dec 04, 2019 26.05 26.96 25.87 26.15 87,358 +0.15(+0.58%)
Dec 03, 2019 28.01 29.98 25.01 26.00 153,345 -2.33(-8.22%)
Dec 02, 2019 30.93 31.20 26.78 28.33 104,180 -2.63(-8.49%)
Nov 29, 2019 32.07 32.57 30.14 30.96 146,500 -1.20(-3.73%)
Nov 27, 2019 29.94 32.59 28.00 32.16 235,600 +2.43(+8.17%)
Nov 26, 2019 26.67 30.39 26.25 29.73 270,214 +2.98(+11.14%)
Nov 25, 2019 26.43 28.00 24.10 26.75 269,464 +0.05(+0.19%)
Nov 22, 2019 26.03 27.20 25.44 26.70 78,800 +0.70(+2.69%)
Nov 21, 2019 26.14 27.80 25.00 26.00 71,383 -0.09(-0.34%)
Nov 20, 2019 25.52 26.94 24.31 26.09 74,325 +0.46(+1.79%)
Nov 19, 2019 25.88 26.76 24.75 25.63 61,083 -0.22(-0.85%)
Nov 18, 2019 27.35 28.45 25.25 25.85 61,508 -1.68(-6.10%)
Nov 15, 2019 26.93 28.80 25.66 27.53 43,800 +0.89(+3.34%)
Nov 14, 2019 28.77 28.77 26.48 26.64 20,706 -1.44(-5.13%)
Nov 13, 2019 32.20 32.20 28.00 28.08 66,074 -4.30(-13.28%)
Nov 12, 2019 32.93 33.43 31.66 32.38 93,056 -0.52(-1.58%)
Nov 11, 2019 33.30 33.70 32.50 32.90 97,182 -0.10(-0.30%)
Nov 08, 2019 26.88 33.43 26.88 33.00 91,100 +6.01(+22.27%)
Nov 07, 2019 24.97 27.98 24.46 26.99 85,674 +1.91(+7.62%)
Nov 06, 2019 24.40 26.75 23.75 25.08 105,526 +0.95(+3.94%)
Nov 05, 2019 23.66 24.55 23.62 24.13 67,419 +0.50(+2.12%)
Nov 04, 2019 22.70 24.75 22.70 23.63 101,365 +1.09(+4.84%)
Nov 01, 2019 21.56 23.33 19.60 22.54 43,600 +0.79(+3.63%)
Oct 31, 2019 22.62 24.56 20.57 21.75 91,894 -0.56(-2.51%)
Oct 30, 2019 21.79 22.68 21.75 22.31 26,839 +0.20(+0.90%)
Oct 29, 2019 21.40 22.45 21.25 22.11 51,273 +0.54(+2.50%)
Oct 28, 2019 20.94 22.00 20.67 21.57 113,215 +1.05(+5.12%)
Oct 25, 2019 19.97 20.98 19.40 20.52 57,700 +0.87(+4.43%)
Oct 24, 2019 19.15 20.41 19.01 19.65 79,859 +0.28(+1.45%)
Oct 23, 2019 19.67 20.59 19.19 19.37 54,340 -0.62(-3.10%)
Oct 22, 2019 20.05 21.44 19.59 19.99 47,811 -0.31(-1.53%)
Oct 21, 2019 22.16 22.16 20.24 20.30 77,003 -0.57(-2.73%)
Oct 18, 2019 20.62 21.33 20.13 20.87 19,800 +0.30(+1.46%)
Oct 17, 2019 20.74 21.70 19.96 20.57 42,565 -0.17(-0.82%)
Oct 16, 2019 19.71 21.47 19.33 20.74 106,558 +0.89(+4.48%)
Oct 15, 2019 18.68 20.20 18.59 19.85 79,431 +1.10(+5.87%)
Oct 14, 2019 19.12 19.36 18.21 18.75 120,186 -0.45(-2.34%)
Oct 11, 2019 19.26 19.72 18.48 19.20 132,300 +0.45(+2.40%)
Oct 10, 2019 18.98 19.95 18.48 18.75 257,189 -0.36(-1.88%)
Oct 09, 2019 21.20 21.81 18.20 19.11 710,205 -1.94(-9.22%)
Oct 08, 2019 21.74 22.45 20.70 21.05 301,286 -0.69(-3.17%)
Oct 07, 2019 23.09 23.84 21.04 21.74 449,159 -1.38(-5.97%)
Oct 04, 2019 23.00 24.25 22.01 23.12 323,100 -0.29(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.