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 (%)
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%)
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.