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 (%)
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.