Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	2.287	2.310	2.240	2.240	19,870	-0.05(-2.18%)
Mar 30, 2017	2.280	2.310	2.280	2.290	28,950	-0.02(-0.87%)
Mar 29, 2017	2.200	2.310	2.200	2.310	86,611	+0.11(+5.00%)
Mar 28, 2017	2.220	2.220	2.149	2.200	101,685	+0.03(+1.38%)
Mar 27, 2017	2.150	2.230	2.100	2.170	64,575	+0.02(+0.93%)
Mar 24, 2017	2.120	2.170	2.100	2.150	10,931	+0.02(+0.94%)
Mar 23, 2017	2.150	2.190	2.100	2.130	62,366	-0.05(-2.29%)
Mar 22, 2017	2.160	2.190	2.142	2.180	34,842	+0.02(+0.93%)
Mar 21, 2017	2.200	2.250	2.160	2.160	53,675	-0.04(-1.82%)
Mar 20, 2017	2.200	2.220	2.170	2.200	60,036	+0.01(+0.46%)
Mar 17, 2017	2.230	2.230	2.150	2.190	64,543	-0.04(-1.79%)
Mar 16, 2017	2.233	2.269	2.161	2.230	118,583	+0.00(+0.00%)
Mar 15, 2017	2.310	2.350	2.210	2.230	135,495	-0.10(-4.29%)
Mar 14, 2017	2.450	2.450	2.269	2.330	194,715	-0.12(-4.90%)
Mar 13, 2017	2.280	2.470	2.250	2.450	814,861	+0.17(+7.46%)
Mar 10, 2017	2.200	2.320	2.170	2.280	257,981	+0.08(+3.86%)
Mar 09, 2017	2.140	2.200	2.140	2.195	52,651	+0.06(+2.58%)
Mar 08, 2017	2.170	2.190	2.080	2.140	39,718	+0.00(+0.00%)
Mar 07, 2017	2.130	2.180	2.120	2.140	40,943	+0.00(+0.00%)
Mar 06, 2017	2.150	2.190	2.120	2.140	51,946	-0.01(-0.47%)
Mar 03, 2017	2.180	2.210	2.150	2.150	26,216	-0.07(-3.09%)
Mar 02, 2017	2.200	2.240	2.167	2.219	31,684	+0.01(+0.39%)
Mar 01, 2017	2.124	2.260	2.124	2.210	98,967	+0.08(+3.76%)
Feb 28, 2017	2.190	2.200	2.130	2.130	103,795	-0.06(-2.74%)
Feb 27, 2017	2.180	2.240	2.170	2.190	12,568	+0.02(+1.07%)
Feb 24, 2017	2.161	2.190	2.130	2.167	53,556	+0.02(+0.78%)
Feb 23, 2017	2.170	2.170	2.150	2.150	35,503	-0.04(-1.83%)
Feb 22, 2017	2.150	2.210	2.150	2.190	32,501	+0.03(+1.39%)
Feb 21, 2017	2.300	2.300	2.120	2.160	85,125	-0.10(-4.42%)
Feb 17, 2017		2.260	2.260	2.260	0	-0.01(-0.44%)
Feb 16, 2017	2.307	2.330	2.270	2.270	42,419	-0.05(-2.16%)
Feb 15, 2017	2.260	2.340	2.241	2.320	99,391	+0.06(+2.75%)
Feb 14, 2017	2.310	2.310	2.250	2.258	121,002	-0.06(-2.67%)
Feb 13, 2017	2.310	2.340	2.280	2.320	186,243	+0.00(+0.00%)
Feb 10, 2017	2.380	2.380	2.180	2.320	337,093	-0.03(-1.28%)
Feb 09, 2017	2.330	2.390	2.260	2.350	604,280	+0.10(+4.44%)
Feb 08, 2017	2.120	2.320	2.070	2.250	623,396	+0.12(+5.60%)
Feb 07, 2017	2.140	2.170	2.100	2.131	76,513	+0.00(+0.03%)
Feb 06, 2017	2.160	2.160	2.126	2.130	18,804	-0.01(-0.51%)
Feb 03, 2017	2.072	2.156	2.072	2.141	37,591	+0.00(+0.05%)
Feb 02, 2017	2.150	2.250	2.100	2.140	155,339	+0.02(+0.94%)
Feb 01, 2017	2.173	2.200	2.110	2.120	40,130	-0.06(-2.75%)
Jan 31, 2017	2.160	2.190	2.110	2.180	57,514	+0.00(+0.00%)
Jan 30, 2017	2.160	2.190	2.100	2.180	33,868	+0.04(+1.82%)
Jan 27, 2017	2.210	2.250	2.050	2.141	136,266	-0.10(-4.42%)
Jan 26, 2017	2.285	2.320	2.240	2.240	28,647	-0.03(-1.42%)
Jan 25, 2017	2.214	2.320	2.210	2.272	56,311	+0.03(+1.44%)
Jan 24, 2017	2.204	2.270	2.200	2.240	37,471	+0.02(+0.90%)
Jan 23, 2017	2.220	2.320	2.210	2.220	55,702	-0.03(-1.33%)
Jan 20, 2017	2.210	2.290	2.210	2.250	12,264	+0.04(+1.81%)
Jan 19, 2017	2.250	2.300	2.200	2.210	67,210	-0.06(-2.64%)
Jan 18, 2017	2.283	2.310	2.250	2.270	40,589	-0.06(-2.58%)
Jan 17, 2017	2.360	2.360	2.270	2.330	61,168	+0.01(+0.37%)
Jan 13, 2017		2.321	2.321	2.321	0	+0.01(+0.49%)
Jan 12, 2017	2.320	2.320	2.260	2.310	66,035	-0.03(-1.28%)
Jan 11, 2017	2.480	2.490	2.298	2.340	79,774	-0.11(-4.49%)
Jan 10, 2017	2.480	2.720	2.370	2.450	390,390	+0.01(+0.41%)
Jan 09, 2017	2.370	2.480	2.350	2.440	129,580	+0.09(+3.83%)
Jan 06, 2017	2.360	2.400	2.330	2.350	36,911	-0.04(-1.67%)
Jan 05, 2017	2.300	2.410	2.300	2.390	25,704	+0.06(+2.58%)
Jan 04, 2017	2.370	2.450	2.310	2.330	35,101	-0.04(-1.69%)
Jan 03, 2017	2.350	2.410	2.300	2.370	17,577	+0.07(+3.04%)
Dec 30, 2016		2.300	2.300	2.300	0	+0.01(+0.44%)
Dec 29, 2016	2.220	2.310	2.220	2.290	39,347	+0.04(+1.78%)
Dec 28, 2016	2.400	2.400	2.250	2.250	47,756	-0.18(-7.41%)
Dec 27, 2016	2.390	2.470	2.336	2.430	39,312	+0.01(+0.41%)
Dec 23, 2016		2.420	2.420	2.420	0	+0.15(+6.61%)
Dec 22, 2016	2.260	2.340	2.230	2.270	46,233	-0.02(-0.88%)
Dec 21, 2016	2.220	2.320	2.210	2.290	39,160	+0.06(+2.70%)
Dec 20, 2016	2.220	2.280	2.220	2.230	58,442	-0.01(-0.45%)
Dec 19, 2016	2.210	2.270	2.210	2.240	103,073	+0.00(+0.00%)
Dec 16, 2016	2.210	2.340	2.210	2.240	77,575	+0.01(+0.45%)
Dec 15, 2016	2.360	2.390	2.230	2.230	96,198	-0.15(-6.30%)
Dec 14, 2016	2.400	2.449	2.310	2.380	47,924	-0.03(-1.24%)
Dec 13, 2016	2.410	2.430	2.380	2.410	25,656	+0.03(+1.26%)
Dec 12, 2016	2.500	2.505	2.370	2.380	55,714	-0.12(-4.80%)
Dec 09, 2016	2.490	2.560	2.420	2.500	48,922	+0.04(+1.63%)
Dec 08, 2016	2.340	2.480	2.320	2.460	65,689	+0.12(+5.13%)
Dec 07, 2016	2.350	2.360	2.280	2.340	57,924	+0.02(+0.86%)
Dec 06, 2016	2.280	2.400	2.280	2.320	20,947	+0.02(+0.87%)
Dec 05, 2016	2.340	2.390	2.270	2.300	84,866	-0.01(-0.43%)
Dec 02, 2016	2.290	2.330	2.290	2.310	47,767	+0.00(+0.00%)
Dec 01, 2016	2.300	2.370	2.260	2.310	50,548	+0.00(+0.00%)
Nov 30, 2016	2.460	2.490	2.300	2.310	95,472	-0.17(-6.85%)
Nov 29, 2016	2.570	2.600	2.450	2.480	43,517	-0.07(-2.75%)
Nov 28, 2016	2.600	2.620	2.495	2.550	53,381	-0.08(-3.04%)
Nov 25, 2016	2.620	2.680	2.590	2.630	16,488	-0.01(-0.38%)
Nov 23, 2016		2.640	2.640	2.640	0	+0.01(+0.38%)
Nov 22, 2016	2.700	2.850	2.605	2.630	135,522	-0.11(-4.01%)
Nov 21, 2016	2.583	2.750	2.520	2.740	147,414	+0.19(+7.45%)
Nov 18, 2016	2.510	2.550	2.460	2.550	68,659	+0.01(+0.39%)
Nov 17, 2016	2.540	2.580	2.510	2.540	17,042	+0.00(+0.00%)
Nov 16, 2016	2.550	2.590	2.520	2.540	10,569	-0.04(-1.55%)
Nov 15, 2016	2.510	2.590	2.510	2.580	8,874	+0.05(+1.98%)
Nov 14, 2016	2.500	2.570	2.490	2.530	47,978	+0.06(+2.43%)
Nov 11, 2016	2.530	2.620	2.450	2.470	28,852	-0.08(-3.14%)
Nov 10, 2016	2.550	2.600	2.480	2.550	29,170	+0.01(+0.39%)
Nov 09, 2016	2.560	2.560	2.460	2.540	26,768	+0.11(+4.53%)
Nov 08, 2016	2.500	2.500	2.420	2.430	20,560	-0.02(-0.82%)
Nov 07, 2016	2.400	2.460	2.400	2.450	34,551	+0.06(+2.51%)
Nov 04, 2016	2.380	2.430	2.300	2.390	141,730	+0.04(+1.70%)
Nov 03, 2016	2.400	2.400	2.270	2.350	96,430	-0.03(-1.26%)
Nov 02, 2016	2.520	2.540	2.320	2.380	74,281	-0.10(-4.04%)
Nov 01, 2016	2.550	2.550	2.420	2.480	56,965	-0.09(-3.50%)
Oct 31, 2016	2.530	2.580	2.420	2.570	45,083	+0.09(+3.63%)
Oct 28, 2016	2.480	2.550	2.400	2.480	41,634	+0.01(+0.40%)
Oct 27, 2016	2.720	2.720	2.470	2.470	81,047	-0.22(-8.17%)
Oct 26, 2016	2.720	2.800	2.600	2.690	52,377	-0.06(-2.18%)
Oct 25, 2016	2.900	2.910	2.710	2.750	44,094	-0.11(-3.85%)
Oct 24, 2016	2.900	2.930	2.860	2.860	32,242	-0.05(-1.72%)
Oct 21, 2016	2.920	2.940	2.870	2.910	17,644	+0.00(+0.00%)
Oct 20, 2016	2.950	3.020	2.910	2.910	61,164	-0.04(-1.36%)
Oct 19, 2016	2.910	2.970	2.910	2.950	20,749	+0.04(+1.37%)
Oct 18, 2016	2.920	2.980	2.910	2.910	12,121	-0.01(-0.34%)
Oct 17, 2016	2.950	2.990	2.910	2.920	31,570	-0.11(-3.63%)
Oct 14, 2016	2.993	3.040	2.950	3.030	29,015	+0.02(+0.66%)
Oct 13, 2016	3.000	3.060	3.000	3.010	18,534	-0.03(-0.99%)
Oct 12, 2016	3.040	3.040	3.000	3.040	14,278	+0.03(+1.00%)
Oct 11, 2016	3.050	3.070	3.000	3.010	16,989	-0.02(-0.66%)
Oct 10, 2016	3.040	3.100	3.010	3.030	30,524	-0.04(-1.30%)
Oct 07, 2016	3.000	3.090	3.000	3.070	21,505	+0.07(+2.33%)
Oct 06, 2016	3.020	3.060	3.000	3.000	27,947	-0.05(-1.77%)
Oct 05, 2016	3.031	3.140	3.030	3.054	8,023	+0.02(+0.79%)
Oct 04, 2016	3.050	3.150	3.000	3.030	17,818	-0.03(-0.98%)
Oct 03, 2016	3.010	3.120	3.010	3.060	9,960	+0.02(+0.66%)
Sep 30, 2016	3.123	3.123	3.000	3.040	39,057	-0.03(-0.98%)
Sep 29, 2016	3.150	3.150	3.070	3.070	26,807	-0.05(-1.60%)
Sep 28, 2016	3.140	3.239	3.111	3.120	23,288	+0.01(+0.32%)
Sep 27, 2016	3.184	3.220	3.110	3.110	27,172	-0.08(-2.51%)
Sep 26, 2016	3.260	3.270	3.190	3.190	8,936	-0.06(-1.85%)
Sep 23, 2016	3.170	3.250	3.160	3.250	18,874	+0.06(+1.88%)
Sep 22, 2016	3.120	3.200	3.100	3.190	30,585	+0.04(+1.27%)
Sep 21, 2016	3.100	3.180	3.070	3.150	34,394	+0.09(+2.94%)
Sep 20, 2016	3.010	3.190	2.980	3.060	109,061	+0.06(+2.00%)
Sep 19, 2016	3.100	3.100	2.840	3.000	294,342	-0.86(-22.28%)
Sep 16, 2016	3.750	3.890	3.720	3.860	24,651	+0.11(+2.93%)
Sep 15, 2016	3.760	3.900	3.720	3.750	48,518	-0.10(-2.60%)
Sep 14, 2016	3.810	3.900	3.784	3.850	23,996	+0.04(+1.05%)
Sep 13, 2016	3.750	3.830	3.750	3.810	14,625	+0.09(+2.42%)
Sep 12, 2016	3.709	3.820	3.700	3.720	19,409	-0.03(-0.80%)
Sep 09, 2016	3.800	3.840	3.710	3.750	14,351	-0.08(-2.09%)
Sep 08, 2016	3.760	3.840	3.700	3.830	24,342	+0.09(+2.41%)
Sep 07, 2016	3.830	3.940	3.740	3.740	37,281	-0.06(-1.58%)
Sep 06, 2016	3.880	3.984	3.785	3.800	33,013	-0.06(-1.55%)
Sep 02, 2016	3.780	3.860	3.860	3.860	3,500	+0.04(+1.05%)
Sep 01, 2016	3.770	3.830	3.730	3.820	35,656	+0.02(+0.53%)
Aug 31, 2016	3.882	3.980	3.780	3.800	27,392	-0.05(-1.30%)
Aug 30, 2016	3.869	3.970	3.850	3.850	11,533	-0.05(-1.28%)
Aug 29, 2016	3.960	3.990	3.890	3.900	6,732	-0.09(-2.26%)
Aug 26, 2016	3.900	4.000	3.850	3.990	26,050	+0.14(+3.64%)
Aug 25, 2016	4.215	4.215	3.850	3.850	38,522	-0.12(-3.02%)
Aug 24, 2016	4.100	4.250	3.940	3.970	52,001	-0.13(-3.17%)
Aug 23, 2016	4.160	4.200	4.080	4.100	27,534	-0.06(-1.44%)
Aug 22, 2016	4.210	4.330	4.110	4.160	20,401	-0.06(-1.42%)
Aug 19, 2016	4.270	4.360	4.220	4.220	12,547	-0.05(-1.17%)
Aug 18, 2016	4.340	4.400	4.250	4.270	12,523	-0.05(-1.16%)
Aug 17, 2016	4.340	4.420	4.300	4.320	9,751	-0.03(-0.69%)
Aug 16, 2016	4.360	4.450	4.290	4.350	31,250	-0.05(-1.14%)
Aug 15, 2016	4.340	4.500	4.310	4.400	97,318	+0.04(+0.92%)
Aug 12, 2016	4.360	4.390	4.320	4.360	19,656	+0.02(+0.46%)
Aug 11, 2016	4.350	4.390	4.280	4.340	12,182	-0.01(-0.23%)
Aug 10, 2016	4.350	4.370	4.260	4.350	18,232	-0.02(-0.46%)
Aug 09, 2016	4.440	4.470	4.280	4.370	66,775	+0.10(+2.34%)
Aug 08, 2016	4.290	4.450	4.250	4.270	19,307	+0.03(+0.71%)
Aug 05, 2016	4.257	4.261	4.190	4.240	18,262	+0.00(+0.00%)
Aug 04, 2016	4.330	4.330	4.200	4.240	23,328	-0.06(-1.40%)
Aug 03, 2016	4.280	4.480	4.260	4.300	55,623	+0.02(+0.47%)
Aug 02, 2016	4.340	4.340	4.220	4.280	34,597	+0.03(+0.71%)
Aug 01, 2016	4.140	4.460	4.120	4.250	79,546	+0.10(+2.41%)
Jul 29, 2016	4.160	4.190	4.140	4.150	13,908	-0.05(-1.19%)
Jul 28, 2016	4.200	4.249	4.170	4.200	20,426	+0.00(+0.00%)
Jul 27, 2016	4.130	4.260	4.060	4.200	35,697	+0.01(+0.24%)
Jul 26, 2016	4.200	4.210	4.129	4.190	36,777	-0.05(-1.18%)
Jul 25, 2016	3.980	4.250	3.980	4.240	48,965	+0.21(+5.21%)
Jul 22, 2016	4.360	4.380	3.800	4.030	78,031	-0.35(-7.99%)
Jul 21, 2016	4.480	4.480	4.358	4.380	46,527	-0.09(-2.01%)
Jul 20, 2016	4.420	4.480	4.320	4.470	45,762	+0.10(+2.29%)
Jul 19, 2016	4.500	4.502	4.351	4.370	30,702	+0.01(+0.23%)
Jul 18, 2016	4.370	4.470	4.338	4.360	8,734	-0.03(-0.68%)
Jul 15, 2016	4.450	4.450	4.300	4.390	10,747	+0.00(+0.00%)
Jul 14, 2016	4.397	4.440	4.367	4.390	7,708	-0.03(-0.68%)
Jul 13, 2016	4.470	4.484	4.320	4.420	45,802	-0.09(-2.00%)
Jul 12, 2016	4.510	4.530	4.411	4.510	15,416	+0.00(+0.00%)
Jul 11, 2016	4.460	4.550	4.335	4.510	8,905	+0.02(+0.45%)
Jul 08, 2016	4.460	4.500	4.350	4.490	19,139	+0.08(+1.81%)
Jul 07, 2016	4.480	4.550	4.410	4.410	16,195	-0.10(-2.22%)
Jul 05, 2016	4.235	4.570	4.235	4.510	10,937	-0.03(-0.66%)
Jul 01, 2016	4.500	4.540	4.540	4.540	42,900	+0.01(+0.22%)
Jun 30, 2016	4.500	4.590	4.460	4.530	80,010	+0.00(+0.00%)
Jun 29, 2016	4.490	4.550	4.390	4.530	32,312	+0.14(+3.19%)
Jun 28, 2016	4.320	4.390	4.180	4.390	43,482	+0.17(+4.03%)
Jun 27, 2016	4.440	4.440	4.160	4.220	25,891	-0.25(-5.59%)
Jun 24, 2016	4.380	4.500	4.356	4.470	68,703	-0.13(-2.83%)
Jun 23, 2016	4.410	4.610	4.380	4.600	59,176	+0.24(+5.50%)
Jun 22, 2016	4.350	4.420	4.300	4.360	58,411	+0.03(+0.69%)
Jun 21, 2016	4.300	4.380	4.200	4.330	90,374	+0.00(+0.00%)
Jun 20, 2016	4.550	4.800	4.320	4.330	270,356	-0.19(-4.20%)
Jun 17, 2016	4.670	4.670	4.500	4.520	43,843	+0.02(+0.44%)
Jun 16, 2016	4.750	4.770	4.400	4.500	108,030	-0.22(-4.66%)
Jun 15, 2016	4.460	4.780	4.450	4.720	260,585	+0.29(+6.55%)
Jun 14, 2016	4.320	4.480	4.320	4.430	27,013	+0.11(+2.55%)
Jun 13, 2016	4.310	4.350	4.220	4.320	40,336	+0.12(+2.86%)
Jun 10, 2016	4.520	4.520	4.110	4.200	136,938	-0.35(-7.69%)
Jun 09, 2016	4.640	4.790	4.550	4.550	297,911	-0.13(-2.78%)
Jun 08, 2016	4.370	4.750	4.300	4.680	530,263	+0.32(+7.34%)
Jun 07, 2016	4.420	4.430	4.350	4.360	60,825	-0.06(-1.36%)
Jun 06, 2016	4.400	4.430	4.340	4.420	57,122	+0.03(+0.61%)
Jun 03, 2016	4.340	4.430	4.290	4.393	52,440	+0.01(+0.30%)
Jun 02, 2016	4.310	4.420	4.260	4.380	72,709	+0.05(+1.15%)
Jun 01, 2016	4.230	4.469	4.130	4.330	144,885	+0.16(+3.84%)
May 31, 2016	4.030	4.240	3.950	4.170	83,871	+0.15(+3.73%)

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.

Vical Incorporated (NQ: VICL )

Historical Prices

Free News Feed