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 (%)
Mar 12, 2021 53.01 53.01 53.01 0 +0.00(+0.00%)
Mar 11, 2021 52.99 53.06 52.98 53.01 394,482 +0.02(+0.04%)
Mar 10, 2021 52.99 53.02 52.97 52.99 475,945 +0.04(+0.08%)
Mar 09, 2021 52.99 53.02 52.95 52.95 1,430,968 -0.05(-0.09%)
Mar 08, 2021 53.00 53.01 52.96 53.00 609,820 +0.04(+0.08%)
Mar 05, 2021 53.00 53.00 52.94 52.96 1,030,200 +0.00(+0.00%)
Mar 04, 2021 52.98 53.02 52.96 52.96 730,066 -0.02(-0.04%)
Mar 03, 2021 52.97 53.07 52.94 52.98 1,256,668 +0.05(+0.09%)
Mar 02, 2021 53.00 53.04 52.93 52.93 381,910 +0.00(+0.00%)
Mar 01, 2021 53.38 53.38 52.93 52.93 1,079,222 -0.27(-0.51%)
Feb 26, 2021 53.05 53.83 52.93 53.20 773,200 +0.28(+0.53%)
Feb 25, 2021 52.95 53.23 52.92 52.92 1,412,476 -0.02(-0.04%)
Feb 24, 2021 52.87 53.00 52.87 52.94 811,044 +0.05(+0.09%)
Feb 23, 2021 53.00 53.20 52.86 52.89 1,147,121 -0.02(-0.03%)
Feb 22, 2021 52.82 53.00 52.82 52.91 705,217 -0.09(-0.18%)
Feb 19, 2021 53.05 53.05 52.94 53.00 1,163,000 -0.03(-0.06%)
Feb 18, 2021 53.29 53.47 52.94 53.03 1,262,917 -0.74(-1.38%)
Feb 17, 2021 53.57 54.35 53.15 53.77 449,547 -1.75(-3.15%)
Feb 16, 2021 52.91 56.24 52.81 55.52 1,149,287 +2.68(+5.07%)
Feb 12, 2021 52.87 52.90 52.82 52.84 1,365,100 +0.03(+0.06%)
Feb 11, 2021 52.90 53.04 52.80 52.81 753,243 +0.01(+0.02%)
Feb 10, 2021 52.94 53.00 52.79 52.80 2,060,682 -0.05(-0.09%)
Feb 09, 2021 52.83 53.00 52.83 52.85 959,232 -0.04(-0.08%)
Feb 08, 2021 52.87 52.90 52.77 52.89 1,353,492 +0.04(+0.08%)
Feb 05, 2021 52.93 53.08 52.82 52.85 1,094,000 +0.00(+0.00%)
Feb 04, 2021 52.94 52.94 52.78 52.85 2,074,721 -0.16(-0.30%)
Feb 03, 2021 52.96 53.01 52.82 53.01 4,267,502 +0.12(+0.23%)
Feb 02, 2021 52.88 53.12 52.75 52.89 3,503,459 +0.08(+0.15%)
Feb 01, 2021 52.71 53.15 52.60 52.81 13,444,799 +18.13(+52.28%)
Jan 29, 2021 34.98 36.28 33.78 34.68 136,000 -0.49(-1.39%)
Jan 28, 2021 35.78 37.05 34.67 35.17 104,331 -0.10(-0.28%)
Jan 27, 2021 34.32 37.33 34.32 35.27 164,025 -0.44(-1.23%)
Jan 26, 2021 36.96 36.96 35.07 35.71 194,971 -0.97(-2.64%)
Jan 25, 2021 34.80 36.73 34.11 36.68 112,084 +1.81(+5.19%)
Jan 22, 2021 33.96 35.03 33.58 34.87 115,200 +0.93(+2.74%)
Jan 21, 2021 36.24 36.24 33.51 33.94 109,460 -1.52(-4.29%)
Jan 20, 2021 36.13 36.37 34.52 35.46 134,264 -0.63(-1.75%)
Jan 19, 2021 36.79 36.89 35.25 36.09 194,695 +0.00(+0.00%)
Jan 15, 2021 36.31 37.04 35.03 36.09 163,000 -0.56(-1.53%)
Jan 14, 2021 36.29 37.45 35.81 36.65 131,179 +0.40(+1.10%)
Jan 13, 2021 37.91 37.91 35.78 36.25 167,400 -1.53(-4.05%)
Jan 12, 2021 37.87 38.52 37.00 37.78 125,837 +0.04(+0.11%)
Jan 11, 2021 39.52 39.59 37.30 37.74 117,697 -1.50(-3.82%)
Jan 08, 2021 39.28 40.00 38.14 39.24 109,900 +0.32(+0.82%)
Jan 07, 2021 38.35 40.10 38.35 38.92 155,012 +1.08(+2.85%)
Jan 06, 2021 36.92 38.95 36.75 37.84 168,716 +0.95(+2.58%)
Jan 05, 2021 36.73 37.28 36.25 36.89 126,317 +0.26(+0.71%)
Jan 04, 2021 36.03 37.62 35.70 36.63 205,611 +0.66(+1.83%)
Dec 31, 2020 35.97 35.97 35.97 107,923 -1.22(-3.28%)
Dec 30, 2020 36.45 37.95 36.15 37.19 107,923 +0.83(+2.28%)
Dec 29, 2020 37.44 37.51 35.96 36.36 115,973 -0.64(-1.73%)
Dec 28, 2020 37.27 38.10 36.42 37.00 287,986 +0.48(+1.31%)
Dec 24, 2020 37.95 37.95 36.52 36.52 51,200 -0.25(-0.68%)
Dec 23, 2020 36.44 37.52 35.77 36.77 177,079 +0.76(+2.11%)
Dec 22, 2020 34.50 36.14 34.36 36.01 259,137 +1.86(+5.45%)
Dec 21, 2020 33.85 34.99 32.86 34.15 370,989 -0.84(-2.40%)
Dec 18, 2020 38.12 38.12 34.40 34.99 1,627,800 -2.76(-7.31%)
Dec 17, 2020 37.51 39.23 37.33 37.75 240,876 -0.67(-1.74%)
Dec 16, 2020 39.99 40.49 38.28 38.42 193,258 -1.48(-3.71%)
Dec 15, 2020 38.47 40.19 37.96 39.90 204,979 +0.56(+1.42%)
Dec 14, 2020 40.89 41.61 39.05 39.34 367,715 -0.58(-1.45%)
Dec 11, 2020 39.80 41.17 38.01 39.92 375,000 +0.06(+0.15%)
Dec 10, 2020 38.46 40.31 37.90 39.86 192,605 +1.35(+3.51%)
Dec 09, 2020 39.59 39.59 37.77 38.51 149,588 -0.65(-1.66%)
Dec 08, 2020 37.27 39.33 37.27 39.16 207,413 +0.60(+1.56%)
Dec 07, 2020 40.29 40.50 38.29 38.56 138,224 -1.19(-2.99%)
Dec 04, 2020 38.80 40.33 38.51 39.75 371,400 +0.38(+0.97%)
Dec 03, 2020 40.28 40.81 38.58 39.37 322,715 -0.62(-1.55%)
Dec 02, 2020 39.22 40.28 38.05 39.99 114,028 +0.27(+0.68%)
Dec 01, 2020 37.94 40.29 37.94 39.72 100,266 +1.38(+3.60%)
Nov 30, 2020 39.80 39.80 37.38 38.34 154,995 -1.13(-2.86%)
Nov 27, 2020 38.30 39.94 37.76 39.47 77,600 +1.67(+4.42%)
Nov 25, 2020 36.66 38.97 35.80 37.80 92,700 +1.39(+3.82%)
Nov 24, 2020 35.37 36.66 34.21 36.41 226,857 +1.65(+4.75%)
Nov 23, 2020 35.65 35.69 34.43 34.76 209,218 -0.22(-0.63%)
Nov 20, 2020 34.48 35.36 33.49 34.98 191,700 +0.08(+0.23%)
Nov 19, 2020 33.95 35.68 33.28 34.90 163,145 +1.28(+3.81%)
Nov 18, 2020 35.10 35.21 33.46 33.62 76,058 -1.12(-3.22%)
Nov 17, 2020 35.12 35.37 34.15 34.74 66,235 -0.25(-0.71%)
Nov 16, 2020 34.15 35.20 33.64 34.99 106,311 +1.07(+3.15%)
Nov 13, 2020 33.40 35.16 33.40 33.92 109,300 +0.83(+2.51%)
Nov 12, 2020 34.80 35.69 32.14 33.09 178,595 -2.18(-6.18%)
Nov 11, 2020 33.41 36.27 33.06 35.27 234,176 -1.73(-4.68%)
Nov 10, 2020 37.28 38.05 35.72 37.00 215,350 +0.25(+0.68%)
Nov 09, 2020 38.49 39.59 36.44 36.75 221,956 +0.59(+1.63%)
Nov 06, 2020 39.02 40.38 35.82 36.16 219,000 -2.38(-6.18%)
Nov 05, 2020 38.47 39.47 36.33 38.54 196,791 +0.66(+1.74%)
Nov 04, 2020 34.41 39.23 34.41 37.88 263,699 +2.86(+8.17%)
Nov 03, 2020 33.25 36.19 32.83 35.02 159,575 +1.95(+5.90%)
Nov 02, 2020 31.98 33.68 31.52 33.07 94,688 +1.16(+3.64%)
Oct 30, 2020 33.31 33.31 30.70 31.91 135,600 -0.81(-2.48%)
Oct 29, 2020 32.36 32.97 31.13 32.72 208,392 +0.18(+0.55%)
Oct 28, 2020 32.37 33.22 31.56 32.54 106,651 -0.75(-2.25%)
Oct 27, 2020 33.10 33.89 31.33 33.29 110,843 +1.23(+3.84%)
Oct 26, 2020 31.87 32.98 31.21 32.06 120,982 -0.68(-2.08%)
Oct 23, 2020 32.41 32.75 31.25 32.74 90,900 +0.67(+2.09%)
Oct 22, 2020 30.07 33.56 30.07 32.07 151,178 +1.79(+5.91%)
Oct 21, 2020 31.70 32.18 30.22 30.28 165,748 -1.45(-4.57%)
Oct 20, 2020 30.31 32.00 29.30 31.73 207,785 +1.66(+5.52%)
Oct 19, 2020 33.54 34.39 29.53 30.07 280,018 -3.39(-10.13%)
Oct 16, 2020 30.20 33.74 30.20 33.46 152,100 +2.93(+9.60%)
Oct 15, 2020 30.07 30.95 29.58 30.53 94,839 +0.02(+0.07%)
Oct 14, 2020 32.36 32.44 30.49 30.51 128,735 -1.65(-5.13%)
Oct 13, 2020 31.32 32.40 30.62 32.16 192,536 +0.58(+1.84%)
Oct 12, 2020 31.56 31.91 30.45 31.58 91,057 +0.29(+0.93%)
Oct 09, 2020 31.15 31.45 30.54 31.29 74,600 +0.41(+1.33%)
Oct 08, 2020 32.05 32.80 30.21 30.88 93,018 -0.75(-2.37%)
Oct 07, 2020 30.47 32.08 30.47 31.63 113,995 +1.48(+4.91%)
Oct 06, 2020 31.74 32.40 29.72 30.15 151,191 -1.56(-4.92%)
Oct 05, 2020 28.86 31.99 28.33 31.71 177,991 +3.20(+11.22%)
Oct 02, 2020 28.27 29.37 27.91 28.51 118,900 -0.08(-0.28%)
Oct 01, 2020 28.16 29.02 27.96 28.59 612,946 +0.51(+1.82%)
Sep 30, 2020 27.61 28.37 27.31 28.08 249,095 +0.47(+1.70%)
Sep 29, 2020 26.55 28.50 26.55 27.61 156,863 +1.13(+4.27%)
Sep 28, 2020 27.15 27.40 26.04 26.48 118,800 -0.35(-1.30%)
Sep 25, 2020 25.46 27.37 25.38 26.83 153,900 +1.35(+5.30%)
Sep 24, 2020 25.69 26.48 25.02 25.48 187,642 -0.30(-1.16%)
Sep 23, 2020 26.72 27.99 25.70 25.78 172,268 -1.18(-4.38%)
Sep 22, 2020 27.00 27.67 25.71 26.96 195,058 -0.02(-0.07%)
Sep 21, 2020 28.92 29.30 26.82 26.98 318,688 -2.76(-9.28%)
Sep 18, 2020 32.54 32.54 28.77 29.74 1,215,800 -2.31(-7.21%)
Sep 17, 2020 33.40 34.68 31.87 32.05 160,284 -1.78(-5.26%)
Sep 16, 2020 34.83 36.09 33.70 33.83 143,490 -0.47(-1.37%)
Sep 15, 2020 35.08 37.37 34.02 34.30 147,584 -0.86(-2.45%)
Sep 14, 2020 31.50 36.23 31.50 35.16 278,296 +4.22(+13.64%)
Sep 11, 2020 32.21 32.65 30.69 30.94 77,300 -0.92(-2.89%)
Sep 10, 2020 33.54 33.99 31.71 31.86 122,442 -1.34(-4.04%)
Sep 09, 2020 32.76 33.50 32.28 33.20 111,861 +0.41(+1.25%)
Sep 08, 2020 30.98 33.43 30.98 32.79 158,107 +1.04(+3.28%)
Sep 04, 2020 30.32 32.15 28.35 31.75 179,800 +1.47(+4.85%)
Sep 03, 2020 32.49 32.65 30.23 30.28 169,041 -2.35(-7.20%)
Sep 02, 2020 30.79 32.70 30.56 32.63 81,784 +1.67(+5.39%)
Sep 01, 2020 33.30 33.41 30.37 30.96 207,267 -2.73(-8.10%)
Aug 31, 2020 32.49 34.79 32.49 33.69 268,571 +1.06(+3.25%)
Aug 28, 2020 33.42 33.90 32.34 32.63 121,100 -0.57(-1.72%)
Aug 27, 2020 33.96 33.96 32.31 33.20 135,526 -0.40(-1.19%)
Aug 26, 2020 34.55 34.98 33.53 33.60 51,739 -1.04(-3.00%)
Aug 25, 2020 33.06 35.18 32.65 34.64 143,457 +1.41(+4.24%)
Aug 24, 2020 35.49 35.55 33.07 33.23 247,113 -1.99(-5.65%)
Aug 21, 2020 35.34 35.60 34.43 35.22 139,400 -0.13(-0.37%)
Aug 20, 2020 34.11 35.67 34.11 35.35 134,545 +0.89(+2.58%)
Aug 19, 2020 35.80 35.87 34.25 34.46 175,951 -1.05(-2.96%)
Aug 18, 2020 35.36 36.90 35.00 35.51 183,272 +0.28(+0.79%)
Aug 17, 2020 36.31 36.76 34.70 35.23 304,993 -0.89(-2.46%)
Aug 14, 2020 38.49 38.79 36.12 36.12 156,600 -2.51(-6.50%)
Aug 13, 2020 39.75 39.75 35.00 38.63 437,711 +0.22(+0.57%)
Aug 12, 2020 36.70 38.97 35.98 38.41 131,661 +2.03(+5.58%)
Aug 11, 2020 37.71 37.71 36.01 36.38 159,706 -1.19(-3.17%)
Aug 10, 2020 37.33 38.25 36.48 37.57 100,938 +0.28(+0.75%)
Aug 07, 2020 35.05 37.66 34.97 37.29 144,100 +2.23(+6.36%)
Aug 06, 2020 35.63 35.64 34.65 35.06 103,450 -0.37(-1.04%)
Aug 05, 2020 36.37 36.40 34.60 35.43 150,784 -0.64(-1.77%)
Aug 04, 2020 36.87 37.11 35.51 36.07 133,559 -0.78(-2.12%)
Aug 03, 2020 36.40 37.31 36.07 36.85 139,661 +0.24(+0.66%)
Jul 31, 2020 37.62 37.66 34.83 36.61 174,700 -1.02(-2.71%)
Jul 30, 2020 36.94 38.50 36.94 37.63 108,658 +0.26(+0.70%)
Jul 29, 2020 38.70 38.71 36.92 37.37 114,237 -1.03(-2.68%)
Jul 28, 2020 38.09 38.70 37.00 38.40 182,509 -0.02(-0.05%)
Jul 27, 2020 37.74 38.69 37.37 38.42 99,335 +0.79(+2.10%)
Jul 24, 2020 37.72 38.03 36.22 37.63 116,100 -0.32(-0.84%)
Jul 23, 2020 39.40 40.22 37.48 37.95 141,468 -1.30(-3.31%)
Jul 22, 2020 39.03 39.49 38.10 39.25 120,833 +0.20(+0.51%)
Jul 21, 2020 43.12 43.16 39.00 39.05 255,830 -3.71(-8.68%)
Jul 20, 2020 43.08 43.80 41.75 42.76 190,858 -0.15(-0.35%)
Jul 17, 2020 41.66 43.12 40.25 42.91 239,200 +1.23(+2.95%)
Jul 16, 2020 41.73 42.24 39.92 41.68 201,382 -0.34(-0.81%)
Jul 15, 2020 42.55 43.00 40.11 42.02 280,608 +1.21(+2.96%)
Jul 14, 2020 39.13 40.85 38.55 40.81 361,771 +2.46(+6.41%)
Jul 13, 2020 39.52 40.09 38.22 38.35 223,699 -0.51(-1.31%)
Jul 10, 2020 42.17 42.17 38.20 38.86 304,300 -3.53(-8.33%)
Jul 09, 2020 43.37 44.66 42.27 42.39 358,893 -0.89(-2.06%)
Jul 08, 2020 42.62 43.41 42.09 43.28 200,795 +0.99(+2.34%)
Jul 07, 2020 43.98 43.98 41.67 42.29 218,495 -1.91(-4.32%)
Jul 06, 2020 43.24 44.58 42.57 44.20 233,311 +1.49(+3.49%)
Jul 02, 2020 41.97 44.43 41.85 42.71 280,100 +1.26(+3.04%)
Jul 01, 2020 43.02 44.20 40.85 41.45 320,119 -1.87(-4.32%)
Jun 30, 2020 42.42 44.00 41.02 43.32 386,517 +0.49(+1.14%)
Jun 29, 2020 43.90 44.60 42.20 42.83 379,178 +0.29(+0.68%)
Jun 26, 2020 52.86 53.95 42.00 42.54 2,834,800 -10.81(-20.26%)
Jun 25, 2020 49.02 55.15 48.34 53.35 815,919 +4.69(+9.64%)
Jun 24, 2020 45.79 49.78 45.78 48.66 379,646 +2.43(+5.26%)
Jun 23, 2020 47.11 48.38 45.41 46.23 716,073 -0.23(-0.50%)
Jun 22, 2020 48.51 48.97 44.21 46.46 812,547 -2.50(-5.11%)
Jun 19, 2020 49.08 50.73 47.53 48.96 1,335,800 -0.01(-0.02%)
Jun 18, 2020 48.61 49.18 47.60 48.97 803,973 -0.06(-0.12%)
Jun 17, 2020 49.06 49.48 48.50 49.03 663,954 +0.13(+0.27%)
Jun 16, 2020 48.60 49.50 47.92 48.90 622,710 +0.34(+0.70%)
Jun 15, 2020 46.52 49.53 46.14 48.56 508,163 +1.73(+3.69%)
Jun 12, 2020 54.51 55.18 45.01 46.83 557,800 -4.62(-8.98%)
Jun 11, 2020 51.05 52.45 50.12 51.45 293,858 -0.51(-0.98%)
Jun 10, 2020 50.66 53.45 49.70 51.96 312,185 +1.96(+3.92%)
Jun 09, 2020 49.49 51.29 48.49 50.00 323,467 +0.00(+0.00%)
Jun 08, 2020 51.98 51.98 49.38 50.00 498,587 +0.27(+0.54%)
Jun 05, 2020 53.90 55.61 49.22 49.73 747,200 -1.62(-3.15%)
Jun 04, 2020 55.00 57.68 49.82 51.35 389,295 -3.59(-6.53%)
Jun 03, 2020 52.16 57.11 51.25 54.94 635,633 +2.79(+5.35%)
Jun 02, 2020 49.00 52.80 47.97 52.15 478,705 +3.98(+8.26%)
Jun 01, 2020 46.92 50.94 45.80 48.17 640,388 +1.27(+2.71%)
May 29, 2020 45.80 49.14 45.62 46.90 1,069,600 +1.28(+2.81%)
May 28, 2020 48.30 48.98 44.91 45.62 1,790,601 -5.95(-11.54%)
May 27, 2020 55.76 55.76 51.00 51.57 283,564 -5.23(-9.21%)
May 26, 2020 62.06 62.24 54.16 56.80 260,773 -3.41(-5.66%)
May 22, 2020 59.88 62.69 57.29 60.21 161,900 +0.46(+0.77%)
May 21, 2020 57.64 60.00 55.01 59.75 230,180 -0.25(-0.42%)
May 20, 2020 55.32 65.00 55.32 60.00 195,947 +5.79(+10.68%)
May 19, 2020 51.45 54.35 51.35 54.21 450,996 +2.69(+5.22%)
May 18, 2020 53.13 53.41 49.35 51.52 110,687 -0.03(-0.06%)
May 15, 2020 50.82 52.60 50.16 51.55 238,600 +0.85(+1.68%)
May 14, 2020 49.25 52.83 45.88 50.70 249,204 +2.47(+5.12%)
May 13, 2020 49.62 50.89 45.86 48.23 120,144 -1.38(-2.78%)
May 12, 2020 51.41 55.00 49.26 49.61 143,904 -1.70(-3.31%)
May 11, 2020 46.93 52.03 44.66 51.31 114,080 +4.11(+8.71%)
May 08, 2020 43.90 48.41 42.82 47.20 120,700 +3.20(+7.27%)
May 07, 2020 40.69 46.52 37.50 44.00 319,405 +4.03(+10.08%)
May 06, 2020 43.09 44.77 39.40 39.97 439,776 -2.99(-6.96%)
May 05, 2020 39.83 45.00 39.50 42.96 175,904 +3.59(+9.12%)
May 04, 2020 38.33 40.03 36.86 39.37 51,788 +0.56(+1.44%)
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.