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 (%)
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.