VSAR stock overview

Versartis Inc.

VSAR IPO: 2014-03-21
1.19 (+0.98%)
7M market cap
1,152 trading days in total
VSAR Latest trading day: 2018-10-15

NasdaqGS
Healthcare
Biotechnology

VSAR stock Buy and Hold Potential More info

INVESTMENT at 2014-03-21 open

VSAR open price was $28.00

1,000.00

Click to edit

HOLDING TIME

1151 trading days

4 years 209 days

TODAY'S WORTH

As of 2018-10-15 close price ($1.19)

42.50

Click to edit

ROI: -95.75% (0.04x) – ANNU: -49.88% (0.50x)

VSAR Dividends

We don't have any infomation about VSAR dividends.
It seems that VSAR have not paid any dividends in it's entire history.

VSAR Stock Splits

We don't have any infomation about VSAR stock splits.
It seems that VSAR has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VSAR Latest trading days

This table contains the list of 500 latest trading days of VSAR.
Trading dates ranges from 2014-03-21 to 2018-10-15.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		8.80	0.02	-0.13	627,843	8.80	9.04	8.54	6.37	-0.15	-0.01
1152	2018-10-15	1.19	0.02	-1.65	349,963	1.22	1.30	1.18	9.84	-2.46	0.00
1151	2018-10-12	1.21	0.03	2.54	144,470	1.21	1.24	1.14	8.26	0.00	0.83
1150	2018-10-11	1.18	0.08	-6.35	301,210	1.25	1.26	1.15	8.80	-5.60	2.54
1149	2018-10-10	1.26	0.06	-4.55	190,184	1.32	1.36	1.23	9.85	-4.55	-0.79
1148	2018-10-09	1.32	0.02	1.54	208,709	1.30	1.34	1.26	6.15	1.54	0.00
1147	2018-10-08	1.30	0.04	-2.99	110,492	1.35	1.37	1.30	5.19	-3.70	0.00
1146	2018-10-05	1.34	0.02	-1.47	200,388	1.37	1.40	1.32	5.84	-2.19	0.75
1145	2018-10-04	1.36	0.04	-2.86	143,547	1.39	1.45	1.35	7.19	-2.16	0.74
1144	2018-10-03	1.40	0.01	-0.71	312,899	1.40	1.45	1.35	7.14	0.00	-0.71
1143	2018-10-02	1.41	0.04	-2.76	217,428	1.44	1.48	1.40	5.56	-2.08	-0.71
1142	2018-10-01	1.45	0.05	3.57	196,268	1.43	1.51	1.41	6.99	1.40	-0.69
1141	2018-09-28	1.40	0.10	-6.67	109,976	1.50	1.58	1.40	12.00	-6.67	2.14
1140	2018-09-27	1.50	0.03	-1.96	222,887	1.55	1.60	1.50	6.45	-3.23	0.00
1139	2018-09-26	1.53	0.08	5.52	315,673	1.45	1.60	1.41	13.10	5.52	1.31
1138	2018-09-25	1.45	0.05	3.57	255,405	1.40	1.45	1.35	7.14	3.57	0.00
1137	2018-09-24	1.40	0.00	0.00	135,746	1.35	1.40	1.35	3.70	3.70	0.00
1136	2018-09-21	1.40	0.00	0.00	408,006	1.35	1.40	1.30	7.41	3.70	-3.57
1135	2018-09-20	1.40	0.03	-2.10	405,316	1.40	1.45	1.35	7.14	0.00	-3.57
1134	2018-09-19	1.43	0.03	2.14	267,162	1.40	1.50	1.40	7.14	2.14	-2.10
1133	2018-09-18	1.40	0.05	-3.45	258,090	1.45	1.50	1.40	6.90	-3.45	0.00
1132	2018-09-17	1.45	0.00	0.00	854,795	1.45	1.50	1.40	6.90	0.00	0.00
1131	2018-09-14	1.45	0.02	1.40	158,760	1.45	1.50	1.40	6.90	0.00	0.00
1130	2018-09-13	1.43	0.12	-7.74	504,048	1.50	1.55	1.40	10.00	-4.67	1.40
1129	2018-09-12	1.55	0.05	3.33	131,461	1.50	1.60	1.50	6.67	3.33	-3.23
1128	2018-09-11	1.50	0.05	-3.23	244,952	1.55	1.60	1.50	6.45	-3.23	0.00
1127	2018-09-10	1.55	0.05	-3.13	161,480	1.60	1.63	1.55	5.00	-3.13	0.00
1126	2018-09-07	1.60	0.05	-3.03	138,963	1.70	1.70	1.60	5.88	-5.88	0.00
1125	2018-09-06	1.65	0.05	-2.94	334,381	1.70	1.75	1.65	5.88	-2.94	3.03
1124	2018-09-05	1.70	0.05	-2.86	144,549	1.80	1.83	1.70	7.22	-5.56	0.00
1123	2018-09-04	1.75	0.05	-2.78	79,840	1.85	1.86	1.75	5.95	-5.41	2.86
1122	2018-08-31	1.80	0.08	-4.26	131,321	1.85	2.00	1.80	10.81	-2.70	2.78
1121	2018-08-30	1.88	0.08	4.44	70,498	1.80	1.90	1.80	5.56	4.44	-1.60
1120	2018-08-29	1.80	0.00	0.00	123,009	1.80	1.85	1.80	2.78	0.00	0.00
1119	2018-08-28	1.80	0.00	0.00	280,690	1.80	1.85	1.75	5.56	0.00	0.00
1118	2018-08-27	1.80	0.00	0.00	85,877	1.80	1.85	1.75	5.56	0.00	0.00
1117	2018-08-24	1.80	0.10	5.88	181,395	1.75	1.85	1.71	8.00	2.86	0.00
1116	2018-08-23	1.70	0.03	-1.73	31,697	1.70	1.75	1.70	2.94	0.00	2.94
1115	2018-08-22	1.73	0.03	1.76	110,392	1.70	1.75	1.70	2.94	1.76	-1.73
1114	2018-08-21	1.70	0.05	-2.86	132,996	1.75	1.85	1.70	8.57	-2.86	0.00
1113	2018-08-20	1.75	0.05	-2.78	266,598	1.80	1.90	1.75	8.33	-2.78	0.00
1112	2018-08-17	1.80	0.05	2.86	204,193	1.75	1.85	1.70	8.57	2.86	0.00
1111	2018-08-16	1.75	0.05	2.94	239,523	1.70	1.80	1.65	8.82	2.94	0.00
1110	2018-08-15	1.70	0.05	-2.86	132,862	1.70	1.75	1.65	5.88	0.00	0.00
1109	2018-08-14	1.75	0.10	6.06	112,669	1.65	1.80	1.65	9.09	6.06	-2.86
1108	2018-08-13	1.65	0.08	-4.62	159,575	1.70	1.75	1.65	5.88	-2.94	0.00
1107	2018-08-10	1.73	0.02	-1.14	129,972	1.70	1.75	1.65	5.88	1.76	-1.73
1106	2018-08-09	1.75	0.00	0.00	154,409	1.75	1.80	1.70	5.71	0.00	-2.86
1105	2018-08-08	1.75	0.03	-1.69	54,109	1.75	1.85	1.75	5.71	0.00	0.00
1104	2018-08-07	1.78	0.03	1.71	59,799	1.75	1.80	1.75	2.86	1.71	-1.69
1103	2018-08-06	1.75	0.00	0.00	62,974	1.75	1.80	1.75	2.86	0.00	0.00
1102	2018-08-03	1.75	0.00	0.00	59,967	1.75	1.80	1.75	2.86	0.00	0.00
1101	2018-08-02	1.75	0.03	-1.69	129,350	1.75	1.80	1.70	5.71	0.00	0.00
1100	2018-08-01	1.78	0.08	4.71	61,856	1.70	1.80	1.70	5.88	4.71	-1.69
1099	2018-07-31	1.70	0.08	-4.49	186,636	1.80	1.80	1.70	5.56	-5.56	0.00
1098	2018-07-30	1.78	0.02	-1.11	275,383	1.80	1.83	1.70	7.22	-1.11	1.12
1097	2018-07-27	1.80	0.10	-5.26	120,503	1.90	1.90	1.80	5.26	-5.26	0.00
1096	2018-07-26	1.90	0.05	2.70	418,829	1.85	1.95	1.80	8.11	2.70	0.00
1095	2018-07-25	1.85	0.15	-7.50	1,139,151	2.00	2.05	1.75	15.00	-7.50	0.00
1094	2018-07-24	2.00	0.00	0.00	306,401	2.00	2.10	2.00	5.00	0.00	0.00
1093	2018-07-23	2.00	0.03	-1.48	80,651	2.00	2.05	2.00	2.50	0.00	0.00
1092	2018-07-20	2.03	0.03	1.50	117,057	2.00	2.05	2.00	2.50	1.50	-1.48
1091	2018-07-19	2.00	0.05	-2.44	103,019	2.00	2.05	2.00	2.50	0.00	0.00
1090	2018-07-18	2.05	0.05	-2.38	113,628	2.10	2.10	2.00	4.76	-2.38	-2.44
1089	2018-07-17	2.10	0.10	5.00	216,043	2.00	2.10	2.00	5.00	5.00	0.00
1088	2018-07-16	2.00	0.05	-2.44	127,828	2.05	2.05	2.00	2.44	-2.44	0.00
1087	2018-07-13	2.05	0.00	0.00	119,055	2.05	2.10	2.00	4.88	0.00	0.00
1086	2018-07-12	2.05	0.05	-2.38	96,440	2.15	2.15	2.05	4.65	-4.65	0.00
1085	2018-07-11	2.10	0.10	5.00	487,001	2.15	2.15	2.00	6.98	-2.33	2.38
1084	2018-07-10	2.00	0.05	-2.44	323,437	2.05	2.15	2.00	7.32	-2.44	7.50
1083	2018-07-09	2.05	0.02	0.99	253,308	2.00	2.10	2.00	5.00	2.50	0.00
1082	2018-07-06	2.03	0.05	-2.40	232,308	2.10	2.13	2.00	6.19	-3.33	-1.48
1081	2018-07-05	2.08	0.03	1.46	314,484	2.05	2.25	2.05	9.76	1.46	0.96
1080	2018-07-03	2.05	0.02	0.99	135,290	2.05	2.10	2.00	4.88	0.00	0.00
1079	2018-07-02	2.03	0.00	0.00	262,447	2.05	2.08	1.95	6.34	-0.98	0.99
1078	2018-06-29	2.03	0.03	1.50	313,225	2.00	2.05	1.95	5.00	1.50	0.99
1077	2018-06-28	2.00	0.15	-6.98	697,652	2.10	2.13	1.90	10.95	-4.76	0.00
1076	2018-06-27	2.15	0.05	-2.27	369,021	2.20	2.25	2.10	6.82	-2.27	-2.33
1075	2018-06-26	2.20	0.05	2.33	225,420	2.20	2.20	2.15	2.27	0.00	0.00
1074	2018-06-25	2.15	0.00	0.00	541,151	2.10	2.20	2.10	4.76	2.38	2.33
1073	2018-06-22	2.15	0.10	-4.44	3,779,289	2.30	2.30	2.15	6.52	-6.52	-2.33
1072	2018-06-21	2.25	0.05	2.27	578,804	2.20	2.30	2.15	6.82	2.27	2.22
1071	2018-06-20	2.20	0.20	-8.33	896,379	2.40	2.45	2.20	10.42	-8.33	0.00
1070	2018-06-19	2.40	0.00	0.00	667,366	2.30	2.45	2.25	8.70	4.35	0.00
1069	2018-06-18	2.40	0.05	-2.04	1,150,943	2.50	2.55	2.25	12.00	-4.00	-4.17
1068	2018-06-15	2.45	0.15	6.52	1,334,938	2.30	2.55	2.30	10.87	6.52	2.04
1067	2018-06-14	2.30	0.20	9.52	965,144	2.15	2.30	2.10	9.30	6.98	0.00
1066	2018-06-13	2.10	0.10	-4.55	657,279	2.15	2.20	2.05	6.98	-2.33	2.38
1065	2018-06-12	2.20	0.10	4.76	904,375	2.15	2.20	2.10	4.65	2.33	-2.27
1064	2018-06-11	2.10	0.05	-2.33	2,818,885	2.25	2.40	2.00	17.78	-6.67	2.38
1063	2018-06-08	2.15	0.25	13.16	2,184,525	1.95	2.20	1.85	17.95	10.26	4.65
1062	2018-06-07	1.90	0.10	5.56	1,764,894	1.85	1.90	1.75	8.11	2.70	2.63
1061	2018-06-06	1.80	0.10	5.88	1,378,727	1.65	1.85	1.60	15.15	9.09	2.78
1060	2018-06-05	1.70	0.15	9.68	1,251,788	1.55	1.70	1.45	16.13	9.68	-2.94
1059	2018-06-04	1.55	0.10	6.90	8,680,487	1.75	1.80	1.35	25.71	-11.43	0.00
1058	2018-06-01	1.45	0.05	3.57	223,139	1.40	1.48	1.40	5.71	3.57	20.69
1057	2018-05-31	1.40	0.05	-3.45	172,333	1.50	1.50	1.40	6.67	-6.67	0.00
1056	2018-05-30	1.45	0.07	5.07	397,200	1.40	1.50	1.35	10.71	3.57	3.45
1055	2018-05-29	1.38	0.05	-3.50	615,547	1.40	1.43	1.35	5.71	-1.43	1.45
1054	2018-05-25	1.43	0.07	-4.67	351,798	1.50	1.50	1.40	6.67	-4.67	-2.10
1053	2018-05-24	1.50	0.00	0.00	97,957	1.50	1.50	1.45	3.33	0.00	0.00
1052	2018-05-23	1.50	0.00	0.00	75,640	1.50	1.50	1.45	3.33	0.00	0.00
1051	2018-05-22	1.50	0.00	0.00	183,867	1.50	1.51	1.45	4.00	0.00	0.00
1050	2018-05-21	1.50	0.05	-3.23	161,875	1.55	1.55	1.50	3.23	-3.23	0.00
1049	2018-05-18	1.55	0.00	0.00	262,710	1.60	1.60	1.45	9.38	-3.13	0.00
1048	2018-05-17	1.55	0.00	0.00	137,938	1.55	1.60	1.50	6.45	0.00	3.23
1047	2018-05-16	1.55	0.00	0.00	109,263	1.60	1.60	1.50	6.25	-3.13	0.00
1046	2018-05-15	1.55	0.05	3.33	656,298	1.50	1.60	1.45	10.00	3.33	3.23
1045	2018-05-14	1.50	0.05	3.45	503,663	1.45	1.55	1.43	8.28	3.45	0.00
1044	2018-05-11	1.45	0.00	0.00	284,742	1.45	1.45	1.40	3.45	0.00	0.00
1043	2018-05-10	1.45	0.02	1.40	705,702	1.40	1.45	1.35	7.14	3.57	0.00
1042	2018-05-09	1.43	0.07	-4.67	985,873	1.50	1.55	1.35	13.33	-4.67	-2.10
1041	2018-05-08	1.50	0.13	-7.98	284,877	1.60	1.60	1.50	6.25	-6.25	0.00
1040	2018-05-07	1.63	0.00	0.00	140,041	1.65	1.65	1.60	3.03	-1.21	-1.84
1039	2018-05-04	1.63	0.13	8.67	676,380	1.50	1.65	1.50	10.00	8.67	1.23
1038	2018-05-03	1.50	0.03	-1.96	278,439	1.50	1.60	1.50	6.67	0.00	0.00
1037	2018-05-02	1.53	0.02	-1.29	157,748	1.55	1.55	1.50	3.23	-1.29	-1.96
1036	2018-05-01	1.55	0.05	3.33	219,048	1.50	1.55	1.50	3.33	3.33	0.00
1035	2018-04-30	1.50	0.05	-3.23	576,029	1.55	1.60	1.45	9.68	-3.23	0.00
1034	2018-04-27	1.55	0.00	0.00	224,811	1.55	1.61	1.51	6.45	0.00	0.00
1033	2018-04-26	1.55	0.02	1.31	211,101	1.55	1.55	1.50	3.23	0.00	0.00
1032	2018-04-25	1.53	0.03	2.00	177,532	1.50	1.55	1.50	3.33	2.00	1.31
1031	2018-04-24	1.50	0.08	-5.06	387,998	1.55	1.60	1.50	6.45	-3.23	0.00
1030	2018-04-23	1.58	0.03	1.94	310,400	1.55	1.60	1.50	6.45	1.94	-1.90
1029	2018-04-20	1.55	0.03	-1.90	393,408	1.55	1.60	1.55	3.23	0.00	0.00
1028	2018-04-19	1.58	0.00	0.00	198,683	1.60	1.60	1.55	3.13	-1.25	-1.90
1027	2018-04-18	1.58	0.02	-1.25	311,724	1.60	1.65	1.55	6.25	-1.25	1.27
1026	2018-04-17	1.60	0.00	0.00	232,697	1.60	1.65	1.60	3.12	0.00	0.00
1025	2018-04-16	1.60	0.03	-1.84	280,978	1.65	1.70	1.60	6.06	-3.03	0.00
1024	2018-04-13	1.63	0.02	-1.21	183,378	1.65	1.70	1.60	6.06	-1.21	1.23
1023	2018-04-12	1.65	0.03	-1.79	138,726	1.70	1.70	1.65	2.94	-2.94	0.00
1022	2018-04-11	1.68	0.08	5.00	211,897	1.60	1.70	1.60	6.25	5.00	1.19
1021	2018-04-10	1.60	0.02	1.27	852,914	1.60	1.80	1.55	15.63	0.00	0.00
1020	2018-04-09	1.58	0.03	1.94	517,608	1.55	1.60	1.50	6.45	1.94	1.27
1019	2018-04-06	1.55	0.05	-3.13	172,940	1.60	1.65	1.55	6.25	-3.13	0.00
1018	2018-04-05	1.60	0.02	1.27	270,405	1.55	1.65	1.55	6.45	3.23	0.00
1017	2018-04-04	1.58	0.02	-1.25	876,827	1.60	1.65	1.55	6.25	-1.25	-1.90
1016	2018-04-03	1.60	0.00	0.00	384,727	1.60	1.65	1.60	3.12	0.00	0.00
1015	2018-04-02	1.60	0.05	-3.03	383,396	1.65	1.66	1.58	4.85	-3.03	0.00
1014	2018-03-29	1.65	0.00	0.00	294,546	1.65	1.70	1.60	6.06	0.00	0.00
1013	2018-03-28	1.65	0.05	3.12	500,763	1.65	1.70	1.60	6.06	0.00	0.00
1012	2018-03-27	1.60	0.10	-5.88	418,146	1.70	1.71	1.60	6.47	-5.88	3.12
1011	2018-03-26	1.70	0.05	3.03	251,354	1.70	1.75	1.65	5.88	0.00	0.00
1010	2018-03-23	1.65	0.05	-2.94	800,065	1.75	1.80	1.65	8.57	-5.71	3.03
1009	2018-03-22	1.70	0.10	-5.56	364,219	1.80	1.85	1.70	8.33	-5.56	2.94
1008	2018-03-21	1.80	0.10	5.88	341,721	1.70	1.85	1.70	8.82	5.88	0.00
1007	2018-03-20	1.70	0.03	-1.73	178,938	1.75	1.75	1.65	5.71	-2.86	0.00
1006	2018-03-19	1.73	0.07	-3.89	346,021	1.80	1.82	1.70	6.67	-3.89	1.16
1005	2018-03-16	1.80	0.05	-2.70	303,974	1.85	1.85	1.75	5.41	-2.70	0.00
1004	2018-03-15	1.85	0.10	5.71	323,312	1.75	1.85	1.75	5.71	5.71	0.00
1003	2018-03-14	1.75	0.00	0.00	197,178	1.75	1.85	1.75	5.71	0.00	0.00
1002	2018-03-13	1.75	0.08	-4.37	409,071	1.85	1.90	1.75	8.11	-5.41	0.00
1001	2018-03-12	1.83	0.07	-3.68	316,526	1.90	1.91	1.80	5.79	-3.68	1.09
1000	2018-03-09	1.90	0.10	5.56	393,095	1.80	1.91	1.80	6.11	5.56	0.00
999	2018-03-08	1.80	0.00	0.00	270,431	1.80	1.90	1.80	5.56	0.00	0.00
998	2018-03-07	1.80	0.10	-5.26	287,393	1.85	1.90	1.80	5.41	-2.70	0.00
997	2018-03-06	1.90	0.05	2.70	731,389	1.85	1.95	1.80	8.11	2.70	-2.63
996	2018-03-05	1.85	0.07	3.93	782,776	1.75	1.85	1.70	8.57	5.71	0.00
995	2018-03-02	1.78	0.23	14.84	1,423,516	1.70	1.80	1.60	11.76	4.71	-1.69
994	2018-03-01	1.55	0.05	-3.13	976,305	1.60	1.65	1.55	6.25	-3.13	9.68
993	2018-02-28	1.60	0.00	0.00	772,946	1.60	1.65	1.60	3.12	0.00	0.00
992	2018-02-27	1.60	0.00	0.00	398,612	1.60	1.65	1.60	3.12	0.00	0.00
991	2018-02-26	1.60	0.05	-3.03	733,277	1.65	1.70	1.60	6.06	-3.03	0.00
990	2018-02-23	1.65	0.03	-1.79	445,837	1.65	1.70	1.60	6.06	0.00	0.00
989	2018-02-22	1.68	0.05	-2.89	321,178	1.70	1.75	1.65	5.88	-1.18	-1.79
988	2018-02-21	1.73	0.03	1.76	373,081	1.70	1.75	1.65	5.88	1.76	-1.73
987	2018-02-20	1.70	0.00	0.00	311,094	1.70	1.75	1.65	5.88	0.00	0.00
986	2018-02-16	1.70	0.00	0.00	707,975	1.70	1.75	1.65	5.88	0.00	0.00
985	2018-02-15	1.70	0.03	-1.73	450,681	1.70	1.75	1.70	2.94	0.00	0.00
984	2018-02-14	1.73	0.00	0.00	355,350	1.70	1.78	1.70	4.71	1.76	-1.73
983	2018-02-13	1.73	0.07	-3.89	232,381	1.75	1.78	1.70	4.57	-1.14	-1.73
982	2018-02-12	1.80	0.10	5.88	333,801	1.75	1.80	1.70	5.71	2.86	-2.78
981	2018-02-09	1.70	0.10	-5.56	1,162,086	1.80	1.85	1.60	13.89	-5.56	2.94
980	2018-02-08	1.80	0.00	0.00	559,350	1.80	1.85	1.75	5.56	0.00	0.00
979	2018-02-07	1.80	0.00	0.00	410,569	1.80	1.85	1.78	3.89	0.00	0.00
978	2018-02-06	1.80	0.03	-1.64	799,867	1.80	1.90	1.75	8.33	0.00	0.00
977	2018-02-05	1.83	0.03	1.67	802,392	1.85	2.00	1.80	10.81	-1.08	-1.64
976	2018-02-02	1.80	0.18	-9.09	1,369,970	1.95	1.98	1.80	9.23	-7.69	2.78
975	2018-02-01	1.98	0.02	-1.00	313,948	2.00	2.05	1.95	5.00	-1.00	-1.52
974	2018-01-31	2.00	0.05	-2.44	528,038	2.05	2.15	2.00	7.32	-2.44	0.00
973	2018-01-30	2.05	0.00	0.00	994,854	2.05	2.10	1.95	7.32	0.00	0.00
972	2018-01-29	2.05	0.05	-2.38	304,021	2.05	2.13	2.05	3.90	0.00	0.00
971	2018-01-26	2.10	0.05	-2.33	447,402	2.15	2.18	2.05	6.05	-2.33	-2.38
970	2018-01-25	2.15	0.02	0.94	538,923	2.15	2.20	2.10	4.65	0.00	0.00
969	2018-01-24	2.13	0.02	-0.93	630,812	2.15	2.20	2.10	4.65	-0.93	0.94
968	2018-01-23	2.15	0.02	0.94	647,247	2.15	2.20	2.10	4.65	0.00	0.00
967	2018-01-22	2.13	0.02	-0.93	332,637	2.15	2.20	2.10	4.65	-0.93	0.94
966	2018-01-19	2.15	0.10	4.88	429,741	2.05	2.18	2.03	7.32	4.88	0.00
965	2018-01-18	2.05	0.00	0.00	597,048	2.05	2.10	2.00	4.88	0.00	0.00
964	2018-01-17	2.05	0.08	-3.76	457,384	2.15	2.18	2.00	8.37	-4.65	0.00
963	2018-01-16	2.13	0.02	-0.93	337,144	2.10	2.25	2.10	7.14	1.43	0.94
962	2018-01-12	2.15	0.07	3.37	213,391	2.10	2.15	2.05	4.76	2.38	-2.33
961	2018-01-11	2.08	0.02	-0.95	603,020	2.10	2.15	2.03	5.71	-0.95	0.96
960	2018-01-10	2.10	0.02	0.96	955,724	2.05	2.10	2.00	4.88	2.44	0.00
959	2018-01-09	2.08	0.03	1.46	460,287	2.05	2.10	2.00	4.88	1.46	-1.44
958	2018-01-08	2.05	0.23	-10.09	1,199,730	2.25	2.30	2.05	11.11	-8.89	0.00
957	2018-01-05	2.28	0.03	1.33	210,717	2.25	2.30	2.23	3.11	1.33	-1.32
956	2018-01-04	2.25	0.03	-1.32	999,890	2.25	2.30	2.11	8.44	0.00	0.00
955	2018-01-03	2.28	0.02	-0.87	975,489	2.35	2.45	2.25	8.51	-2.98	-1.32
954	2018-01-02	2.30	0.10	4.55	735,659	2.20	2.35	2.20	6.82	4.55	2.17
953	2017-12-29	2.20	0.00	0.00	737,773	2.15	2.25	2.15	4.65	2.33	0.00
952	2017-12-28	2.20	0.07	3.29	1,050,801	2.15	2.25	2.10	6.98	2.33	-2.27
951	2017-12-27	2.13	0.08	3.90	1,974,949	2.05	2.20	2.05	7.32	3.90	0.94
950	2017-12-26	2.05	0.00	0.00	400,460	2.05	2.10	2.05	2.44	0.00	0.00
949	2017-12-22	2.05	0.05	-2.38	653,121	2.10	2.15	2.05	4.76	-2.38	0.00
948	2017-12-21	2.10	0.00	0.00	630,542	2.10	2.15	2.05	4.76	0.00	0.00
947	2017-12-20	2.10	0.10	5.00	919,834	2.00	2.10	2.00	5.00	5.00	0.00
946	2017-12-19	2.00	0.00	0.00	922,109	2.00	2.15	1.96	9.50	0.00	0.00
945	2017-12-18	2.00	0.05	2.56	1,005,582	1.95	2.10	1.95	7.69	2.56	0.00
944	2017-12-15	1.95	0.00	0.00	2,135,818	1.90	2.05	1.90	7.89	2.63	0.00
943	2017-12-14	1.95	0.00	0.00	917,901	1.95	2.05	1.90	7.69	0.00	-2.56
942	2017-12-13	1.95	0.03	-1.52	1,161,093	1.95	2.00	1.85	7.69	0.00	0.00
941	2017-12-12	1.98	0.15	-7.04	1,275,246	2.10	2.15	1.95	9.52	-5.71	-1.52
940	2017-12-11	2.13	0.12	-5.33	1,304,276	2.20	2.30	2.10	9.09	-3.18	-1.41
939	2017-12-08	2.25	0.00	0.00	677,580	2.25	2.30	2.20	4.44	0.00	-2.22
938	2017-12-07	2.25	0.10	-4.26	2,029,968	2.40	2.45	2.18	11.25	-6.25	0.00
937	2017-12-06	2.35	0.32	15.76	2,811,731	2.30	2.40	2.15	10.87	2.17	2.13
936	2017-12-05	2.03	0.00	0.00	909,510	2.05	2.10	2.00	4.88	-0.98	13.30
935	2017-12-04	2.03	0.22	-9.78	1,733,095	2.25	2.35	2.00	15.56	-9.78	0.99
934	2017-12-01	2.25	0.30	15.38	2,591,116	1.95	2.35	1.90	23.08	15.38	0.00
933	2017-11-30	1.95	0.00	0.00	659,038	2.00	2.05	1.95	5.00	-2.50	0.00
932	2017-11-29	1.95	0.05	-2.50	1,062,968	1.95	2.10	1.90	10.26	0.00	2.56
931	2017-11-28	2.00	0.07	3.63	564,049	1.90	2.00	1.88	6.32	5.26	-2.50
930	2017-11-27	1.93	0.00	0.00	579,450	1.95	2.01	1.90	5.64	-1.03	-1.55
929	2017-11-24	1.93	0.08	4.32	712,599	1.85	2.00	1.85	8.11	4.32	1.04
928	2017-11-22	1.85	0.02	1.09	797,573	1.80	1.90	1.80	5.56	2.78	0.00
927	2017-11-21	1.83	0.03	1.67	871,612	1.80	1.90	1.80	5.56	1.67	-1.64
926	2017-11-20	1.80	0.03	-1.64	561,151	1.80	1.85	1.75	5.56	0.00	0.00
925	2017-11-17	1.83	0.02	-1.08	710,407	1.80	1.90	1.75	8.33	1.67	-1.64
924	2017-11-16	1.85	0.15	8.82	769,374	1.70	1.90	1.70	11.76	8.82	-2.70
923	2017-11-15	1.70	0.05	-2.86	564,944	1.75	1.76	1.70	3.43	-2.86	0.00
922	2017-11-14	1.75	0.15	-7.89	716,791	1.90	1.95	1.75	10.53	-7.89	0.00
921	2017-11-13	1.90	0.12	6.74	1,327,233	1.75	1.98	1.75	13.14	8.57	0.00
920	2017-11-10	1.78	0.07	-3.78	1,034,202	1.85	1.90	1.75	8.11	-3.78	-1.69
919	2017-11-09	1.85	0.20	12.12	1,255,499	1.70	1.85	1.65	11.76	8.82	0.00
918	2017-11-08	1.65	0.08	-4.62	950,129	1.75	1.75	1.60	8.57	-5.71	3.03
917	2017-11-07	1.73	0.02	-1.14	1,005,249	1.75	1.80	1.70	5.71	-1.14	1.16
916	2017-11-06	1.75	0.10	-5.41	1,437,141	1.85	1.95	1.75	10.81	-5.41	0.00
915	2017-11-03	1.85	0.05	2.78	388,906	1.80	1.85	1.75	5.56	2.78	0.00
914	2017-11-02	1.80	0.00	0.00	1,040,782	1.80	1.85	1.70	8.33	0.00	0.00
913	2017-11-01	1.80	0.00	0.00	828,617	1.80	1.85	1.75	5.56	0.00	0.00
912	2017-10-31	1.80	0.08	-4.26	1,969,905	1.85	1.90	1.70	10.81	-2.70	0.00
911	2017-10-30	1.88	0.02	-1.05	1,085,212	1.85	1.95	1.85	5.41	1.62	-1.60
910	2017-10-27	1.90	0.40	-17.39	3,617,326	2.05	2.10	1.90	9.76	-7.32	-2.63
909	2017-10-26	2.30	0.10	-4.17	1,221,125	2.40	2.40	2.30	4.17	-4.17	-10.87
908	2017-10-25	2.40	0.05	-2.04	1,787,763	2.50	2.55	2.35	8.00	-4.00	0.00
907	2017-10-24	2.45	0.15	-5.77	1,349,432	2.65	2.68	2.45	8.68	-7.55	2.04
906	2017-10-23	2.60	0.05	-1.89	1,536,164	2.65	2.70	2.55	5.66	-1.89	1.92
905	2017-10-20	2.65	0.10	-3.64	932,405	2.75	2.75	2.65	3.64	-3.64	0.00
904	2017-10-19	2.75	0.17	6.59	2,846,821	2.55	2.76	2.50	10.20	7.84	0.00
903	2017-10-18	2.58	0.02	-0.77	976,605	2.60	2.60	2.55	1.92	-0.77	-1.16
902	2017-10-17	2.60	0.05	1.96	743,371	2.55	2.60	2.55	1.96	1.96	0.00
901	2017-10-16	2.55	0.05	-1.92	727,676	2.60	2.65	2.55	3.85	-1.92	0.00
900	2017-10-13	2.60	0.10	-3.70	697,078	2.65	2.70	2.60	3.77	-1.89	0.00
899	2017-10-12	2.70	0.05	1.89	1,541,609	2.65	2.75	2.60	5.66	1.89	-1.85
898	2017-10-11	2.65	0.10	3.92	1,478,744	2.55	2.70	2.50	7.84	3.92	0.00
897	2017-10-10	2.55	0.00	0.00	2,010,460	2.55	2.65	2.50	5.88	0.00	0.00
896	2017-10-09	2.55	0.10	-3.77	1,956,953	2.65	2.75	2.53	8.30	-3.77	0.00
895	2017-10-06	2.65	0.10	-3.64	2,128,746	2.80	2.80	2.60	7.14	-5.36	0.00
894	2017-10-05	2.75	0.15	5.77	7,339,590	2.65	3.05	2.60	16.98	3.77	1.82
893	2017-10-04	2.60	0.05	-1.89	1,777,180	2.60	2.65	2.55	3.85	0.00	1.92
892	2017-10-03	2.65	0.05	1.92	1,718,977	2.60	2.65	2.55	3.85	1.92	-1.89
891	2017-10-02	2.60	0.15	6.12	2,744,930	2.50	2.65	2.40	10.00	4.00	0.00
890	2017-09-29	2.45	0.10	-3.92	3,087,032	2.55	2.58	2.35	9.02	-3.92	2.04
889	2017-09-28	2.55	0.02	0.79	1,843,313	2.55	2.60	2.50	3.92	0.00	0.00
888	2017-09-27	2.53	0.27	-9.64	6,047,804	2.80	2.90	2.50	14.29	-9.64	0.79
887	2017-09-26	2.80	0.35	14.29	8,712,867	2.45	2.85	2.40	18.37	14.29	0.00
886	2017-09-25	2.45	0.23	-8.58	12,473,863	2.75	2.75	2.35	14.55	-10.91	0.00
885	2017-09-22	2.68	18.92	-87.59	40,104,166	3.20	3.25	2.60	20.31	-16.25	2.61
884	2017-09-21	21.60	0.25	-1.14	3,646,496	21.80	22.00	21.15	3.90	-0.92	-85.19
883	2017-09-20	21.85	2.25	11.48	888,354	19.50	22.10	19.45	13.59	12.05	-0.23
882	2017-09-19	19.60	0.10	0.51	848,663	19.75	19.95	19.10	4.30	-0.76	-0.51
881	2017-09-18	19.50	1.15	6.27	1,032,764	18.55	19.50	18.20	7.01	5.12	1.28
880	2017-09-15	18.35	0.30	1.66	2,346,271	18.10	18.55	17.55	5.52	1.38	1.09
879	2017-09-14	18.05	0.15	-0.82	468,700	18.25	18.30	17.56	4.05	-1.10	0.28
878	2017-09-13	18.20	0.15	-0.82	511,796	19.50	19.50	18.10	7.18	-6.67	0.27
877	2017-09-12	18.35	1.90	-9.38	731,074	20.05	20.05	18.20	9.23	-8.48	6.27
876	2017-09-11	20.25	0.30	1.50	566,294	20.25	20.50	19.55	4.69	0.00	-0.99
875	2017-09-08	19.95	1.00	-4.77	416,587	21.45	21.45	19.80	7.69	-6.99	1.50
874	2017-09-07	20.95	1.45	7.44	700,095	19.60	21.40	19.55	9.44	6.89	2.39
873	2017-09-06	19.50	0.30	-1.52	545,423	20.00	20.20	19.40	4.00	-2.50	0.51
872	2017-09-05	19.80	0.40	2.06	476,293	19.35	19.93	19.10	4.29	2.33	1.01
871	2017-09-01	19.40	0.40	2.11	433,207	19.10	20.00	18.85	6.02	1.57	-0.26
870	2017-08-31	19.00	0.65	-3.31	445,114	19.70	19.90	18.65	6.35	-3.55	0.53
869	2017-08-30	19.65	0.50	-2.48	414,655	20.10	20.20	19.55	3.23	-2.24	0.25
868	2017-08-29	20.15	0.35	1.77	307,732	19.60	20.35	19.30	5.36	2.81	-0.25
867	2017-08-28	19.80	0.65	3.39	289,615	19.35	20.00	19.30	3.62	2.33	-1.01
866	2017-08-25	19.15	0.20	1.06	267,955	19.50	19.60	18.85	3.85	-1.79	1.04
865	2017-08-24	18.95	0.55	-2.82	492,236	19.90	19.90	18.55	6.78	-4.77	2.90
864	2017-08-23	19.50	1.95	11.11	478,345	17.75	19.65	17.65	11.27	9.86	2.05
863	2017-08-22	17.55	1.15	7.01	251,699	16.55	17.65	16.20	8.76	6.04	1.14
862	2017-08-21	16.40	0.20	-1.20	122,011	16.45	16.65	16.25	2.43	-0.30	0.91
861	2017-08-18	16.60	0.10	0.61	148,872	16.25	16.80	16.05	4.62	2.15	-0.90
860	2017-08-17	16.50	0.15	-0.90	209,567	16.55	17.00	16.40	3.63	-0.30	-1.52
859	2017-08-16	16.65	0.00	0.00	123,555	16.65	17.00	16.50	3.00	0.00	-0.60
858	2017-08-15	16.65	0.45	-2.63	149,698	17.10	17.10	16.50	3.51	-2.63	0.00
857	2017-08-14	17.10	0.00	0.00	188,275	17.25	17.30	16.90	2.32	-0.87	0.00
856	2017-08-11	17.10	0.55	3.32	225,670	16.65	17.25	16.40	5.11	2.70	0.88
855	2017-08-10	16.55	0.45	-2.65	310,323	16.70	16.80	15.95	5.09	-0.90	0.60
854	2017-08-09	17.00	0.45	-2.58	183,386	17.35	17.65	16.80	4.90	-2.02	-1.76
853	2017-08-08	17.45	0.50	-2.79	307,983	17.65	18.80	17.30	8.50	-1.13	-0.57
852	2017-08-07	17.95	0.05	0.28	236,407	18.00	18.60	17.80	4.44	-0.28	-1.67
851	2017-08-04	17.90	0.20	1.13	105,903	17.70	17.95	17.40	3.11	1.13	0.56
850	2017-08-03	17.70	0.15	0.85	179,920	17.65	18.00	17.45	3.12	0.28	0.00
849	2017-08-02	17.55	0.70	-3.84	140,972	18.30	18.45	17.50	5.19	-4.10	0.57
848	2017-08-01	18.25	0.25	-1.35	137,832	18.70	18.70	17.75	5.08	-2.41	0.27
847	2017-07-31	18.50	0.30	-1.60	234,227	18.50	19.45	18.40	5.68	0.00	1.08
846	2017-07-28	18.80	0.25	1.35	168,304	17.00	18.95	17.00	11.47	10.59	-1.60
845	2017-07-27	18.55	0.60	-3.13	174,736	19.00	19.95	18.31	8.63	-2.37	-8.36
844	2017-07-26	19.15	0.30	1.59	163,003	18.90	19.75	18.60	6.08	1.32	-0.78
843	2017-07-25	18.85	0.50	-2.58	169,899	19.00	19.75	18.75	5.26	-0.79	0.27
842	2017-07-24	19.35	1.10	6.03	293,496	18.30	19.50	18.00	8.20	5.74	-1.81
841	2017-07-21	18.25	0.60	3.40	214,951	18.00	18.55	17.40	6.39	1.39	0.27
840	2017-07-20	17.65	1.05	-5.61	221,036	18.40	18.60	17.55	5.71	-4.08	1.98
839	2017-07-19	18.70	1.20	6.86	253,724	17.60	19.00	17.45	8.81	6.25	-1.60
838	2017-07-18	17.50	0.10	-0.57	231,336	17.50	17.75	17.20	3.14	0.00	0.57
837	2017-07-17	17.60	0.75	4.45	277,370	16.85	17.80	16.81	5.88	4.45	-0.57
836	2017-07-14	16.85	0.20	1.20	118,522	16.75	17.15	16.65	2.99	0.60	0.00
835	2017-07-13	16.65	0.50	-2.92	139,660	17.20	17.25	16.50	4.36	-3.20	0.60
834	2017-07-12	17.15	0.00	0.00	184,867	17.40	17.40	16.65	4.31	-1.44	0.29
833	2017-07-11	17.15	0.30	1.78	146,148	16.85	17.30	16.85	2.67	1.78	1.46
832	2017-07-10	16.85	0.60	-3.44	111,978	17.25	17.30	16.85	2.61	-2.32	0.00
831	2017-07-07	17.45	0.35	2.05	150,005	17.10	17.55	17.10	2.63	2.05	-1.15
830	2017-07-06	17.10	0.10	-0.58	177,767	16.95	17.55	16.90	3.83	0.88	0.00
829	2017-07-05	17.20	0.75	-4.18	339,206	17.85	18.20	17.15	5.88	-3.64	-1.45
828	2017-07-03	17.95	0.50	2.87	76,800	17.70	18.30	17.40	5.08	1.41	-0.56
827	2017-06-30	17.45	0.60	-3.32	181,897	18.05	18.05	17.25	4.43	-3.32	1.43
826	2017-06-29	18.05	0.60	-3.22	139,651	18.60	18.80	17.76	5.59	-2.96	0.00
825	2017-06-28	18.65	0.35	1.91	179,132	18.45	18.75	18.00	4.07	1.08	-0.27
824	2017-06-27	18.30	0.70	-3.68	245,486	19.05	19.05	18.05	5.25	-3.94	0.82
823	2017-06-26	19.00	0.95	5.26	333,916	18.20	19.40	18.05	7.42	4.40	0.26
822	2017-06-23	18.05	0.85	4.94	1,263,839	17.10	18.10	16.85	7.31	5.56	0.83
821	2017-06-22	17.20	0.25	1.47	177,421	16.90	17.35	16.80	3.25	1.78	-0.58
820	2017-06-21	16.95	0.85	5.28	172,868	16.25	16.95	16.10	5.23	4.31	-0.29
819	2017-06-20	16.10	0.70	-4.17	211,933	16.75	17.13	16.00	6.75	-3.88	0.93
818	2017-06-19	16.80	0.40	2.44	182,544	16.50	16.90	16.40	3.03	1.82	-0.30
817	2017-06-16	16.40	0.30	-1.80	246,655	16.45	16.80	16.15	3.95	-0.30	0.61
816	2017-06-15	16.70	0.20	1.21	172,084	16.30	16.85	16.15	4.29	2.45	-1.50
815	2017-06-14	16.50	0.20	1.23	185,979	16.30	16.85	16.20	3.99	1.23	-1.21
814	2017-06-13	16.30	0.25	1.56	97,927	16.05	16.45	15.90	3.43	1.56	0.00
813	2017-06-12	16.05	0.00	0.00	218,882	16.10	16.58	15.93	4.04	-0.31	0.00
812	2017-06-09	16.05	0.00	0.00	179,200	16.20	16.50	15.82	4.20	-0.93	0.31
811	2017-06-08	16.05	0.00	0.00	123,003	16.15	16.45	15.90	3.41	-0.62	0.93
810	2017-06-07	16.05	0.05	-0.31	228,678	16.15	16.25	15.10	7.12	-0.62	0.62
809	2017-06-06	16.10	0.80	-4.73	283,831	16.65	16.90	16.05	5.11	-3.30	0.31
808	2017-06-05	16.90	0.10	0.60	269,229	16.65	17.00	16.45	3.30	1.50	-1.48
807	2017-06-02	16.80	0.45	2.75	296,831	16.35	16.95	16.30	3.98	2.75	-0.89
806	2017-06-01	16.35	1.00	6.51	249,737	15.50	16.43	15.48	6.13	5.48	0.00
805	2017-05-31	15.35	0.45	3.02	190,364	14.90	15.60	14.75	5.70	3.02	0.98
804	2017-05-30	14.90	0.60	-3.87	179,548	15.60	15.77	14.80	6.22	-4.49	0.00
803	2017-05-26	15.50	0.33	-2.08	212,025	15.75	16.10	15.30	5.08	-1.59	0.65
802	2017-05-25	15.83	0.27	-1.68	134,550	16.15	16.20	15.60	3.72	-1.98	-0.51
801	2017-05-24	16.10	0.10	-0.62	121,327	16.15	16.40	15.95	2.79	-0.31	0.31
800	2017-05-23	16.20	0.15	-0.92	170,190	16.45	16.50	16.10	2.43	-1.52	-0.31
799	2017-05-22	16.35	0.40	2.51	181,222	15.90	16.35	15.65	4.40	2.83	0.61
798	2017-05-19	15.95	0.85	-5.06	185,072	16.75	16.85	15.85	5.97	-4.78	-0.31
797	2017-05-18	16.80	0.65	4.02	170,093	16.20	16.88	16.05	5.12	3.70	-0.30
796	2017-05-17	16.15	0.90	-5.28	233,805	16.75	16.80	16.00	4.78	-3.58	0.31
795	2017-05-16	17.05	0.30	-1.73	277,738	17.40	17.50	16.55	5.46	-2.01	-1.76
794	2017-05-15	17.35	0.15	-0.86	116,304	17.50	17.80	17.25	3.14	-0.86	0.29
793	2017-05-12	17.50	0.10	0.57	150,399	17.25	17.88	17.00	5.10	1.45	0.00
792	2017-05-11	17.40	0.40	-2.25	135,866	17.50	17.80	17.10	4.00	-0.57	-0.86
791	2017-05-10	17.80	0.15	0.85	122,817	17.55	18.00	17.15	4.84	1.42	-1.69
790	2017-05-09	17.65	0.15	0.86	117,438	17.70	17.85	17.40	2.54	-0.28	-0.57
789	2017-05-08	17.50	0.15	-0.85	183,275	17.50	17.65	17.10	3.14	0.00	1.14
788	2017-05-05	17.65	0.60	3.52	182,940	17.50	17.75	17.00	4.29	0.86	-0.85
787	2017-05-04	17.05	1.15	-6.32	308,060	18.30	18.45	17.00	7.92	-6.83	2.64
786	2017-05-03	18.20	0.20	1.11	173,012	17.80	18.35	17.55	4.49	2.25	0.55
785	2017-05-02	18.00	0.55	-2.96	282,070	18.50	18.75	17.78	5.24	-2.70	-1.11
784	2017-05-01	18.55	0.15	0.82	298,075	18.55	18.90	18.45	2.43	0.00	-0.27
783	2017-04-28	18.40	1.40	-7.07	618,698	18.85	19.04	17.50	8.17	-2.39	0.82
782	2017-04-27	19.80	0.10	-0.50	95,136	19.90	20.00	19.70	1.51	-0.50	-4.80
781	2017-04-26	19.90	0.10	-0.50	187,380	19.95	20.20	19.75	2.26	-0.25	0.00
780	2017-04-25	20.00	0.25	1.27	256,414	19.90	20.70	19.68	5.13	0.50	-0.25
779	2017-04-24	19.75	0.00	0.00	202,071	20.00	20.15	19.60	2.75	-1.25	0.76
778	2017-04-21	19.75	0.05	0.25	194,271	19.65	19.95	19.20	3.82	0.51	1.27
777	2017-04-20	19.70	0.40	-1.99	163,421	20.25	20.35	19.50	4.20	-2.72	-0.25
776	2017-04-19	20.10	0.20	1.01	105,286	19.85	20.70	19.80	4.53	1.26	0.75
775	2017-04-18	19.90	0.50	-2.45	111,631	20.10	20.20	19.72	2.39	-1.00	-0.25
774	2017-04-17	20.40	0.35	-1.69	149,708	20.75	20.85	20.00	4.10	-1.69	-1.47
773	2017-04-13	20.75	0.30	1.47	152,107	20.30	21.00	20.15	4.19	2.22	0.00
772	2017-04-12	20.45	0.15	-0.73	99,883	20.55	20.80	20.28	2.53	-0.49	-0.73
771	2017-04-11	20.60	0.35	1.73	125,480	20.30	20.70	19.85	4.19	1.48	-0.24
770	2017-04-10	20.25	0.25	-1.22	165,487	20.50	20.88	20.25	3.07	-1.22	0.25
769	2017-04-07	20.50	0.00	0.00	173,622	20.40	20.75	20.10	3.19	0.49	0.00
768	2017-04-06	20.50	0.30	-1.44	457,222	20.85	20.85	19.45	6.71	-1.68	-0.49
767	2017-04-05	20.80	0.50	-2.35	312,440	21.35	21.60	20.40	5.62	-2.58	0.24
766	2017-04-04	21.30	0.00	0.00	226,418	21.50	21.65	20.90	3.49	-0.93	0.23
765	2017-04-03	21.30	0.05	-0.23	391,208	21.40	21.75	20.55	5.61	-0.47	0.94
764	2017-03-31	21.35	0.65	-2.95	570,838	22.00	22.00	20.50	6.82	-2.95	0.23
763	2017-03-30	22.00	0.15	0.69	321,301	21.80	22.20	20.69	6.93	0.92	0.00
762	2017-03-29	21.85	0.35	1.63	180,907	21.70	22.30	21.65	3.00	0.69	-0.23
761	2017-03-28	21.50	0.30	1.42	243,986	21.20	21.95	21.15	3.77	1.42	0.93
760	2017-03-27	21.20	0.10	0.47	160,959	20.80	21.45	20.35	5.29	1.92	0.00
759	2017-03-24	21.10	0.60	2.93	319,522	20.60	21.45	20.20	6.07	2.43	-1.42
758	2017-03-23	20.50	0.35	1.74	259,038	20.20	20.65	19.60	5.20	1.49	0.49
757	2017-03-22	20.15	0.45	2.28	326,328	19.55	20.40	19.05	6.91	3.07	0.25
756	2017-03-21	19.70	0.90	-4.37	500,021	20.90	21.95	19.35	12.44	-5.74	-0.76
755	2017-03-20	20.60	1.50	7.85	533,513	19.20	20.70	19.00	8.85	7.29	1.46
754	2017-03-17	19.10	0.65	3.52	1,342,911	18.30	19.20	17.92	6.99	4.37	0.52
753	2017-03-16	18.45	0.55	-2.89	450,622	18.95	19.05	18.25	4.22	-2.64	-0.81
752	2017-03-15	19.00	0.00	0.00	630,612	19.05	19.30	18.65	3.41	-0.26	-0.26
751	2017-03-14	19.00	0.40	-2.06	473,153	19.20	19.40	18.75	3.39	-1.04	0.26
750	2017-03-13	19.40	0.40	-2.02	403,468	19.80	20.00	19.25	3.79	-2.02	-1.03
749	2017-03-10	19.80	0.20	-1.00	255,554	20.30	20.30	19.53	3.79	-2.46	0.00
748	2017-03-09	20.00	0.20	-0.99	514,540	20.35	20.85	19.90	4.67	-1.72	1.50
747	2017-03-08	20.20	0.05	0.25	403,115	20.05	20.55	19.94	3.04	0.75	0.74
746	2017-03-07	20.15	0.05	0.25	373,903	19.75	20.80	19.37	7.24	2.03	-0.50
745	2017-03-06	20.10	1.20	-5.63	334,528	21.25	21.40	19.90	7.06	-5.41	-1.74
744	2017-03-03	21.30	0.15	0.71	362,526	21.25	21.85	21.20	3.06	0.24	-0.23
743	2017-03-02	21.15	0.70	-3.20	384,318	21.95	22.60	20.95	7.52	-3.64	0.47
742	2017-03-01	21.85	0.00	0.00	267,659	23.15	23.92	21.60	10.02	-5.62	0.46
741	2017-02-28	21.85	1.20	-5.21	348,547	22.95	22.95	21.55	6.10	-4.79	5.95
740	2017-02-27	23.05	0.75	3.36	547,931	22.30	24.00	22.10	8.52	3.36	-0.43
739	2017-02-24	22.30	1.20	5.69	550,806	21.25	22.50	19.90	12.24	4.94	0.00
738	2017-02-23	21.10	1.60	8.21	509,225	19.75	21.15	19.40	8.86	6.84	0.71
737	2017-02-22	19.50	0.55	2.90	501,090	19.55	19.88	18.35	7.83	-0.26	1.28
736	2017-02-21	18.95	2.60	15.90	877,033	17.50	20.00	17.20	16.00	8.29	3.17
735	2017-02-17	16.35	0.65	4.14	90,480	15.70	16.45	15.55	5.73	4.14	7.03
734	2017-02-16	15.70	0.35	-2.18	81,806	16.05	16.23	15.45	4.86	-2.18	0.00
733	2017-02-15	16.05	0.55	3.55	105,624	15.40	16.05	15.40	4.22	4.22	0.00
732	2017-02-14	15.50	0.10	-0.64	105,590	15.60	15.85	15.15	4.49	-0.64	-0.65
731	2017-02-13	15.60	0.55	3.65	116,718	15.25	15.65	15.25	2.62	2.30	0.00
730	2017-02-10	15.05	0.60	4.15	129,636	14.65	15.23	14.50	4.98	2.73	1.33
729	2017-02-09	14.45	0.80	5.86	103,760	13.65	14.65	13.60	7.69	5.86	1.38
728	2017-02-08	13.65	0.35	2.63	209,431	13.15	13.85	12.80	7.98	3.80	0.00
727	2017-02-07	13.30	0.55	-3.97	79,064	13.90	14.35	13.20	8.27	-4.32	-1.13
726	2017-02-06	13.85	0.25	-1.77	61,043	14.00	14.25	13.68	4.07	-1.07	0.36
725	2017-02-03	14.10	0.55	4.06	98,174	13.75	14.20	13.31	6.47	2.55	-0.71
724	2017-02-02	13.55	0.40	-2.87	68,683	13.90	14.18	13.30	6.33	-2.52	1.48
723	2017-02-01	13.95	0.35	-2.45	82,345	14.30	14.45	13.70	5.24	-2.45	-0.36
722	2017-01-31	14.30	1.30	10.00	139,538	12.95	14.40	12.70	13.13	10.42	0.00
721	2017-01-30	13.00	1.30	-9.09	156,697	13.85	13.86	12.90	6.93	-6.14	-0.38
720	2017-01-27	14.30	0.15	-1.04	66,306	14.50	14.55	14.00	3.79	-1.38	-3.15
719	2017-01-26	14.45	0.60	-3.99	62,379	15.05	15.15	14.40	4.98	-3.99	0.35
718	2017-01-25	15.05	0.25	1.69	55,751	14.95	15.35	14.85	3.34	0.67	0.00
717	2017-01-24	14.80	0.05	0.34	57,376	14.80	14.92	14.40	3.51	0.00	1.01
716	2017-01-23	14.75	0.30	-1.99	72,120	15.10	15.25	14.60	4.30	-2.32	0.34
715	2017-01-20	15.05	0.05	-0.33	76,448	15.25	15.87	14.90	6.36	-1.31	0.33
714	2017-01-19	15.10	0.10	-0.66	55,983	15.15	15.25	14.90	2.31	-0.33	0.99
713	2017-01-18	15.20	0.10	0.66	64,140	15.25	15.70	14.95	4.92	-0.33	-0.33
712	2017-01-17	15.10	0.70	-4.43	66,878	15.75	15.75	14.90	5.40	-4.13	0.99
711	2017-01-13	15.80	0.40	2.60	48,729	15.50	15.95	15.50	2.90	1.94	-0.32
710	2017-01-12	15.40	0.10	-0.65	44,817	15.15	15.65	14.95	4.62	1.65	0.65
709	2017-01-11	15.50	0.20	-1.27	96,916	15.70	15.95	14.90	6.69	-1.27	-2.26
708	2017-01-10	15.70	0.25	-1.57	69,274	15.95	15.95	15.50	2.82	-1.57	0.00
707	2017-01-09	15.95	0.25	-1.54	89,437	16.35	16.55	15.75	4.89	-2.45	0.00
706	2017-01-06	16.20	0.35	2.21	50,359	15.95	16.25	15.85	2.51	1.57	0.93
705	2017-01-05	15.85	0.15	-0.94	86,834	15.90	16.15	15.70	2.83	-0.31	0.63
704	2017-01-04	16.00	1.10	7.38	102,523	14.85	16.00	14.85	7.74	7.74	-0.62
703	2017-01-03	14.90	0.00	0.00	94,594	15.10	15.40	14.50	5.96	-1.32	-0.34
702	2016-12-30	14.90	0.45	3.11	209,669	14.85	15.10	14.20	6.06	0.34	1.34
701	2016-12-29	14.45	0.70	-4.62	187,532	15.25	15.33	13.98	8.85	-5.25	2.77
700	2016-12-28	15.15	0.55	-3.50	143,473	15.70	16.00	14.95	6.69	-3.50	0.66
699	2016-12-27	15.70	0.20	-1.26	53,846	15.85	16.20	15.60	3.79	-0.95	0.00
698	2016-12-23	15.90	0.75	4.95	72,252	15.10	16.30	14.95	8.94	5.30	-0.31
697	2016-12-22	15.15	0.05	0.33	65,463	15.20	15.60	14.83	5.07	-0.33	-0.33
696	2016-12-21	15.10	0.65	-4.13	102,732	15.90	15.90	14.80	6.92	-5.03	0.66
695	2016-12-20	15.75	0.85	5.70	147,854	15.75	16.30	15.50	5.08	0.00	0.95
694	2016-12-19	14.90	0.05	0.34	126,154	15.00	15.50	14.55	6.33	-0.67	5.70
693	2016-12-16	14.85	1.55	11.65	538,042	13.35	15.20	13.30	14.23	11.24	1.01
692	2016-12-15	13.30	0.55	4.31	127,466	12.85	13.60	12.80	6.23	3.50	0.38
691	2016-12-14	12.75	0.20	-1.54	53,279	12.90	12.90	12.50	3.10	-1.16	0.78
690	2016-12-13	12.95	0.05	-0.38	49,913	13.10	13.40	12.75	4.96	-1.15	-0.39
689	2016-12-12	13.00	0.10	-0.76	69,218	12.95	13.05	12.70	2.70	0.39	0.77
688	2016-12-09	13.10	0.20	-1.50	104,667	13.30	13.65	11.80	13.91	-1.50	-1.15
687	2016-12-08	13.30	0.40	3.10	125,530	12.75	13.35	12.45	7.06	4.31	0.00
686	2016-12-07	12.90	0.45	-3.37	76,211	13.20	13.40	12.50	6.82	-2.27	-1.16
685	2016-12-06	13.35	0.30	2.30	95,457	13.10	13.43	12.15	9.77	1.91	-1.12
684	2016-12-05	13.05	0.35	2.76	162,470	12.90	13.10	12.56	4.19	1.16	0.38
683	2016-12-02	12.70	0.50	4.10	118,456	12.60	13.05	12.45	4.76	0.79	1.57
682	2016-12-01	12.20	0.25	-2.01	96,679	12.45	12.70	12.05	5.22	-2.01	3.28
681	2016-11-30	12.45	0.10	-0.80	86,971	12.70	12.80	12.15	5.12	-1.97	0.00
680	2016-11-29	12.55	0.05	-0.40	50,412	12.65	12.75	12.40	2.77	-0.79	1.20
679	2016-11-28	12.60	0.80	-5.97	78,987	13.40	13.40	12.50	6.72	-5.97	0.40
678	2016-11-25	13.40	0.05	0.37	25,015	13.35	13.40	12.90	3.75	0.37	0.00
677	2016-11-23	13.35	0.35	2.69	105,540	12.80	13.45	12.30	8.98	4.30	0.00
676	2016-11-22	13.00	0.05	0.39	98,733	12.95	13.20	12.15	8.11	0.39	-1.54
675	2016-11-21	12.95	0.10	-0.77	77,247	13.10	13.15	12.55	4.58	-1.15	0.00
674	2016-11-18	13.05	0.05	0.38	134,238	13.05	13.15	12.85	2.30	0.00	0.38
673	2016-11-17	13.00	0.40	3.17	158,323	12.70	13.15	11.42	13.62	2.36	0.38
672	2016-11-16	12.60	0.25	-1.95	132,919	12.80	13.05	12.15	7.03	-1.56	0.79
671	2016-11-15	12.85	0.10	0.78	137,706	12.65	13.00	12.40	4.74	1.58	-0.39
670	2016-11-14	12.75	0.15	1.19	217,229	12.70	12.85	12.30	4.33	0.39	-0.78
669	2016-11-11	12.60	0.70	5.88	267,287	11.90	12.65	11.60	8.82	5.88	0.79
668	2016-11-10	11.90	0.45	3.93	211,879	11.70	12.20	11.35	7.26	1.71	0.00
667	2016-11-09	11.45	1.30	12.81	316,434	10.45	11.50	10.45	10.05	9.57	2.18
666	2016-11-08	10.15	0.50	5.18	118,996	9.65	10.45	9.15	13.47	5.18	2.96
665	2016-11-07	9.65	0.55	6.04	193,565	9.25	9.75	9.25	5.41	4.32	0.00
664	2016-11-04	9.10	0.25	-2.67	211,590	9.45	9.75	9.05	7.41	-3.70	1.65
663	2016-11-03	9.35	0.55	-5.56	266,805	10.05	10.13	9.25	8.76	-6.97	1.07
662	2016-11-02	9.90	0.80	-7.48	129,943	10.60	10.65	9.90	7.08	-6.60	1.52
661	2016-11-01	10.70	0.35	-3.17	152,158	11.15	11.20	10.40	7.17	-4.04	-0.93
660	2016-10-31	11.05	1.20	-9.80	444,473	12.15	12.24	11.00	10.21	-9.05	0.90
659	2016-10-28	12.25	0.40	3.38	342,336	11.95	12.30	11.80	4.18	2.51	-0.82
658	2016-10-27	11.85	0.25	-2.07	120,664	12.15	12.25	11.80	3.70	-2.47	0.84
657	2016-10-26	12.10	0.10	-0.82	139,879	12.05	12.20	11.80	3.32	0.41	0.41
656	2016-10-25	12.20	0.10	0.83	140,681	12.15	12.30	11.90	3.29	0.41	-1.23
655	2016-10-24	12.10	0.05	-0.41	68,284	12.15	12.25	11.85	3.29	-0.41	0.41
654	2016-10-21	12.15	0.00	0.00	90,579	12.00	12.30	12.00	2.50	1.25	0.00
653	2016-10-20	12.15	0.35	2.97	153,572	11.85	12.40	11.80	5.06	2.53	-1.23

VSAR Investment Calculator

This calculator shows the potential of VSAR stock.
Just pick a start date, end date and click Calculate.

Ticker:

VSAR

Date start:

2014-03-21 open

Date end:

2018-10-15 close

Duration:

4 years 209 days

Trading days:

1,151

There are no history of "VSAR" dividends

BUY

Your initial investment on 2014-03-21 open

1,000.00

Shares bought: 35.71

Stock price: 28.00

SELL

Value on 2018-10-15 close

42.50

NET: -957.50

ROI: -95.75% (0.04x)

Annualised: -49.88% (0.50x)

Stock price: 1.19

Duration: 4 years 209 days

Trading days: 1,151

HIGHEST VALUE

Value on 2014-06-13

1,316.43

NET: +316.43

ROI: +31.64% (1.32x)

Annualised: +230.22% (3.30x)

Stock price: 36.86

Duration: 84 days

Trading days: 58

LOWEST VALUE

Value on 2018-10-12

40.71

NET: -959.29

Max drawdown: -95.93% (0.04x)

Annualised: -50.41% (0.50x)

Stock price: 1.14

Duration: 4 years 206 days

Trading days: 1,150

VSAR Monthly statistics

This section shows monthly performance of VSAR stock.
There are 56 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2018 October	11	1.51 2018-10-01	1.14 2018-10-12	1.43 2018-10-01	1.19 2018-10-15	-16.78	5.59	-20.28
2018 September	19	1.86 2018-09-04	1.30 2018-09-21	1.85 2018-09-04	1.40 2018-09-28	-24.32	0.54	-29.73
2018 August	23	2.00 2018-08-31	1.65 2018-08-16	1.70 2018-08-01	1.80 2018-08-31	5.88	17.65	-2.94
2018 July	21	2.25 2018-07-05	1.70 2018-07-31	2.05 2018-07-02	1.70 2018-07-31	-17.07	9.76	-17.07
2018 June	21	2.55 2018-06-18	1.35 2018-06-04	1.40 2018-06-01	2.03 2018-06-29	45.00	82.14	-3.57
2018 May	22	1.65 2018-05-07	1.35 2018-05-30	1.50 2018-05-01	1.40 2018-05-31	-6.67	10.00	-10.00
2018 April	21	1.80 2018-04-10	1.45 2018-04-30	1.65 2018-04-02	1.50 2018-04-30	-9.09	9.09	-12.12
2018 March	21	1.95 2018-03-06	1.55 2018-03-01	1.60 2018-03-01	1.65 2018-03-29	3.12	21.88	-3.13
2018 February	19	2.05 2018-02-01	1.60 2018-02-28	2.00 2018-02-01	1.60 2018-02-28	-20.00	2.50	-20.00
2018 January	21	2.45 2018-01-03	1.95 2018-01-30	2.20 2018-01-02	2.00 2018-01-31	-9.09	11.36	-11.36
2017 December	20	2.45 2017-12-07	1.85 2017-12-13	1.95 2017-12-01	2.20 2017-12-29	12.82	25.64	-5.13
2017 November	21	2.10 2017-11-29	1.60 2017-11-08	1.80 2017-11-01	1.95 2017-11-30	8.33	16.67	-11.11
2017 October	22	3.05 2017-10-05	1.70 2017-10-31	2.50 2017-10-02	1.80 2017-10-31	-28.00	22.00	-32.00
2017 September	20	22.10 2017-09-20	2.35 2017-09-29	19.10 2017-09-01	2.45 2017-09-29	-87.17	15.71	-87.70
2017 August	23	20.35 2017-08-29	15.95 2017-08-10	18.70 2017-08-01	19.00 2017-08-31	1.60	8.82	-14.71
2017 July	20	19.95 2017-07-27	16.50 2017-07-13	17.70 2017-07-03	18.50 2017-07-31	4.52	12.71	-6.78
2017 June	22	19.40 2017-06-26	15.10 2017-06-07	15.50 2017-06-01	17.45 2017-06-30	12.58	25.16	-2.58
2017 May	22	18.90 2017-05-01	14.75 2017-05-31	18.55 2017-05-01	15.35 2017-05-31	-17.25	1.89	-20.49
2017 April	19	21.75 2017-04-03	17.50 2017-04-28	21.40 2017-04-03	18.40 2017-04-28	-14.02	1.64	-18.22
2017 March	23	23.92 2017-03-01	17.92 2017-03-17	23.15 2017-03-01	21.35 2017-03-31	-7.78	3.33	-22.59
2017 February	19	24.00 2017-02-27	12.80 2017-02-08	14.30 2017-02-01	21.85 2017-02-28	52.80	67.83	-10.49
2017 January	20	16.55 2017-01-09	12.70 2017-01-31	15.10 2017-01-03	14.30 2017-01-31	-5.30	9.60	-15.89
2016 December	21	16.30 2016-12-23	11.80 2016-12-09	12.45 2016-12-01	14.90 2016-12-30	19.68	30.92	-5.22
2016 November	21	13.45 2016-11-23	9.05 2016-11-04	11.15 2016-11-01	12.45 2016-11-30	11.66	20.63	-18.83
2016 October	21	12.50 2016-10-04	11.00 2016-10-31	12.13 2016-10-03	11.05 2016-10-31	-8.90	3.05	-9.32
2016 September	21	14.69 2016-09-08	11.94 2016-09-28	12.26 2016-09-01	12.25 2016-09-30	-0.08	19.82	-2.61
2016 August	23	13.80 2016-08-23	10.51 2016-08-05	11.59 2016-08-01	12.40 2016-08-31	6.99	19.07	-9.32
2016 July	20	11.90 2016-07-29	9.76 2016-07-08	11.08 2016-07-01	11.50 2016-07-29	3.79	7.40	-11.91
2016 June	22	12.30 2016-06-13	9.02 2016-06-01	9.17 2016-06-01	11.06 2016-06-30	20.61	34.13	-1.64
2016 May	21	9.39 2016-05-25	7.05 2016-05-12	9.10 2016-05-02	9.21 2016-05-31	1.21	3.19	-22.53
2016 April	21	10.36 2016-04-27	7.75 2016-04-05	7.95 2016-04-01	9.06 2016-04-29	13.96	30.31	-2.52
2016 March	22	8.27 2016-03-31	6.28 2016-03-16	6.63 2016-03-01	8.02 2016-03-31	20.97	24.74	-5.28
2016 February	20	11.49 2016-02-01	6.17 2016-02-24	11.07 2016-02-01	6.57 2016-02-29	-40.65	3.79	-44.26
2016 January	19	14.54 2016-01-22	8.97 2016-01-12	12.06 2016-01-04	11.14 2016-01-29	-7.63	20.56	-25.62
2015 December	22	12.78 2015-12-28	10.53 2015-12-21	12.57 2015-12-01	12.39 2015-12-31	-1.43	1.67	-16.23
2015 November	20	12.94 2015-11-27	9.69 2015-11-13	10.35 2015-11-02	12.65 2015-11-30	22.22	25.02	-6.38
2015 October	22	11.94 2015-10-30	9.69 2015-10-21	11.49 2015-10-01	10.33 2015-10-30	-10.10	3.92	-15.67
2015 September	21	13.63 2015-09-11	9.97 2015-09-16	12.66 2015-09-01	11.53 2015-09-30	-8.93	7.66	-21.25
2015 August	21	19.76 2015-08-06	12.46 2015-08-24	18.19 2015-08-03	12.97 2015-08-31	-28.70	8.63	-31.50
2015 July	22	22.66 2015-07-17	14.47 2015-07-02	15.35 2015-07-01	18.10 2015-07-31	17.92	47.62	-5.73
2015 June	22	18.73 2015-06-16	14.60 2015-06-30	16.00 2015-06-01	15.22 2015-06-30	-4.88	17.06	-8.75
2015 May	20	18.34 2015-05-04	14.13 2015-05-26	17.24 2015-05-01	15.54 2015-05-29	-9.86	6.38	-18.04
2015 April	21	20.57 2015-04-14	16.90 2015-04-30	18.39 2015-04-01	17.08 2015-04-30	-7.12	11.85	-8.10
2015 March	22	21.98 2015-03-05	18.25 2015-03-31	19.83 2015-03-02	18.37 2015-03-31	-7.36	10.84	-7.97
2015 February	19	20.84 2015-02-27	16.46 2015-02-05	17.71 2015-02-02	19.81 2015-02-27	11.86	17.67	-7.06
2015 January	20	23.99 2015-01-09	17.16 2015-01-23	22.46 2015-01-02	17.73 2015-01-30	-21.06	6.81	-23.60
2014 December	22	23.41 2014-12-22	16.69 2014-12-04	18.03 2014-12-01	22.45 2014-12-31	24.51	29.84	-7.43
2014 November	19	20.60 2014-11-03	17.30 2014-11-25	19.90 2014-11-03	18.02 2014-11-28	-9.45	3.52	-13.07
2014 October	23	21.84 2014-10-14	18.44 2014-10-01	18.91 2014-10-01	19.91 2014-10-31	5.29	15.49	-2.49
2014 September	21	24.00 2014-09-02	18.83 2014-09-15	23.24 2014-09-02	18.99 2014-09-30	-18.29	3.27	-18.98
2014 August	21	23.33 2014-08-29	16.15 2014-08-15	20.30 2014-08-01	23.00 2014-08-29	13.30	14.93	-20.44
2014 July	22	29.93 2014-07-08	20.29 2014-07-31	28.13 2014-07-01	20.40 2014-07-31	-27.48	6.40	-27.87
2014 June	21	36.86 2014-06-13	25.10 2014-06-24	30.00 2014-06-02	28.04 2014-06-30	-6.53	22.87	-16.33
2014 May	21	31.00 2014-05-01	25.35 2014-05-21	30.51 2014-05-01	29.89 2014-05-30	-2.03	1.61	-16.91
2014 April	21	31.73 2014-04-02	23.51 2014-04-11	30.00 2014-04-01	30.52 2014-04-30	1.73	5.77	-21.63
2014 March	7	36.30 2014-03-21	27.00 2014-03-27	28.00 2014-03-21	30.05 2014-03-31	7.32	29.64	-3.57

VSAR Dividends

This table shows historical dividends paid by VSAR.

There are no VSAR dividends to display.

VSAR Stock Splits

This table shows VSAR stock splits.

There are no VSAR stock splits to display.

VSAR Basic Information

Ticker, symbol:

VSAR
Full title:

Versartis Inc.
First trading day:

2014-03-21
Last trading day:

2018-10-15
Total trading days:

1,152
Last close price:

1.19 (+0.98%)
Market cap:

7M
Stock Exchange:

NasdaqGS
Sector:

Healthcare
Industry:

Biotechnology
Website:

http://www.versartis.com

Best intraday sessions of VSAR

This table shows top 100 best intraday sessions of VSAR.

Position	Date	Percentage
1	2015-07-06	28.71
2	2016-01-14	17.53
3	2015-09-18	16.59
4	2014-12-22	15.93
5	2016-03-29	15.44
6	2017-12-01	15.38
7	2017-09-26	14.29
8	2016-06-13	13.71
9	2016-01-20	12.39
10	2017-09-20	12.05
11	2014-03-21	12.04
12	2016-01-19	11.38
13	2016-12-16	11.24
14	2016-06-06	11.20
15	2016-04-06	11.05
16	2017-07-28	10.59
17	2017-01-31	10.42
18	2018-06-08	10.26
19	2017-08-23	9.86
20	2018-06-05	9.68
21	2015-11-02	9.66
22	2016-11-09	9.57
23	2016-03-01	9.35
24	2014-08-26	9.24
25	2016-08-12	9.18
26	2018-06-06	9.09
27	2017-11-09	8.82
28	2017-11-16	8.82
29	2018-05-04	8.67
30	2014-09-17	8.59
31	2017-11-13	8.57
32	2016-05-23	8.52
33	2015-11-23	8.43
34	2014-05-22	8.41
35	2017-02-21	8.29
36	2014-11-07	8.22
37	2016-06-02	8.21
38	2017-10-19	7.84
39	2015-04-13	7.78
40	2017-01-04	7.74
41	2014-06-09	7.50
42	2017-03-20	7.29
43	2016-09-01	7.26
44	2015-03-04	7.00
45	2018-06-14	6.98
46	2014-12-08	6.98
47	2017-09-07	6.89
48	2017-02-23	6.84
49	2014-07-22	6.68
50	2015-10-28	6.64
51	2018-06-15	6.52
52	2015-12-22	6.47
53	2016-02-24	6.30
54	2017-07-19	6.25
55	2016-01-15	6.14
56	2018-08-14	6.06
57	2017-08-22	6.04
58	2014-12-31	6.00
59	2018-03-21	5.88
60	2016-11-11	5.88
61	2014-05-14	5.87
62	2017-02-09	5.86
63	2015-09-08	5.79
64	2017-07-24	5.74
65	2018-03-05	5.71
66	2018-03-15	5.71
67	2016-05-09	5.69
68	2016-06-16	5.63
69	2014-05-30	5.62
70	2017-06-23	5.56
71	2018-03-09	5.56
72	2016-09-07	5.56
73	2018-09-26	5.52
74	2015-06-02	5.51
75	2017-06-01	5.48
76	2016-04-01	5.41
77	2016-04-12	5.41
78	2015-11-25	5.31
79	2016-12-23	5.30
80	2014-04-21	5.28
81	2017-11-28	5.26
82	2016-03-02	5.23
83	2016-11-08	5.18
84	2017-09-18	5.12
85	2016-05-16	5.05
86	2015-01-05	5.01
87	2017-12-20	5.00
88	2016-06-29	5.00
89	2018-07-17	5.00
90	2018-04-11	5.00
91	2014-04-22	4.96
92	2017-02-24	4.94
93	2014-04-07	4.92
94	2014-03-25	4.92
95	2018-01-19	4.88
96	2015-05-28	4.85
97	2015-10-23	4.84
98	2015-11-13	4.81
99	2015-04-07	4.77
100	2015-07-16	4.73

Worst intraday sessions of VSAR

This table shows the worst 100 intraday sessions of VSAR.

Position	Date	Percentage
1	2015-09-15	-17.79
2	2017-09-22	-16.25
3	2016-05-04	-12.31
4	2016-03-08	-12.02
5	2018-06-04	-11.43
6	2015-09-25	-11.33
7	2017-09-25	-10.91
8	2016-01-27	-10.89
9	2016-02-02	-10.06
10	2017-12-04	-9.78
11	2017-09-27	-9.64
12	2016-01-07	-9.54
13	2015-01-21	-9.19
14	2016-01-26	-9.18
15	2016-10-31	-9.05
16	2018-01-08	-8.89
17	2015-01-15	-8.73
18	2016-02-23	-8.56
19	2017-09-12	-8.48
20	2014-04-04	-8.34
21	2018-06-20	-8.33
22	2015-10-12	-8.29
23	2015-04-27	-8.24
24	2014-07-17	-8.22
25	2017-11-14	-7.89
26	2016-03-23	-7.80
27	2015-12-17	-7.74
28	2018-02-02	-7.69
29	2016-02-22	-7.63
30	2016-01-06	-7.57
31	2017-10-24	-7.55
32	2018-07-25	-7.50
33	2014-06-16	-7.38
34	2017-10-27	-7.32
35	2015-01-14	-7.25
36	2014-06-17	-7.24
37	2017-09-08	-6.99
38	2016-11-03	-6.97
39	2017-05-04	-6.83
40	2015-10-30	-6.77
41	2015-08-18	-6.74
42	2018-06-11	-6.67
43	2018-09-28	-6.67
44	2017-09-13	-6.67
45	2018-05-31	-6.67
46	2014-07-24	-6.61
47	2016-11-02	-6.60
48	2016-01-28	-6.56
49	2015-06-29	-6.54
50	2014-07-15	-6.54
51	2018-06-22	-6.52
52	2014-09-03	-6.47
53	2014-05-21	-6.37
54	2016-02-03	-6.31
55	2018-05-08	-6.25
56	2017-12-07	-6.25
57	2017-01-30	-6.14
58	2016-06-14	-6.13
59	2016-04-08	-6.05
60	2015-01-06	-6.04
61	2016-11-28	-5.97
62	2014-04-14	-5.97
63	2016-02-11	-5.90
64	2014-11-03	-5.88
65	2018-03-27	-5.88
66	2018-09-07	-5.88
67	2016-05-12	-5.84
68	2017-03-21	-5.74
69	2016-09-02	-5.74
70	2017-11-08	-5.71
71	2018-03-23	-5.71
72	2017-12-12	-5.71
73	2014-04-17	-5.69
74	2015-08-20	-5.63
75	2017-03-01	-5.62
76	2018-10-11	-5.60
77	2015-06-17	-5.60
78	2016-08-31	-5.56
79	2018-09-05	-5.56
80	2018-03-22	-5.56
81	2018-02-09	-5.56
82	2018-07-31	-5.56
83	2014-06-18	-5.46
84	2015-08-13	-5.42
85	2017-03-06	-5.41
86	2018-09-04	-5.41
87	2018-03-13	-5.41
88	2017-11-06	-5.41
89	2017-10-06	-5.36
90	2016-03-15	-5.31
91	2016-02-08	-5.31
92	2016-05-26	-5.30
93	2018-07-27	-5.26
94	2016-12-29	-5.25
95	2014-11-19	-5.23
96	2016-02-18	-5.21
97	2016-05-10	-5.20
98	2014-09-09	-5.19
99	2016-09-13	-5.16
100	2015-02-04	-5.11

Best after-hours sessions of VSAR

This table shows top 100 best after-hours sessions of VSAR.

Position	Date	Percentage
1	2018-06-01	20.69
2	2017-12-05	13.30
3	2018-03-01	9.68
4	2014-11-04	8.31
5	2018-07-10	7.50
6	2017-02-17	7.03
7	2017-09-12	6.27
8	2017-02-28	5.95
9	2014-04-14	5.78
10	2016-12-19	5.70
11	2016-08-09	5.55
12	2018-06-08	4.65
13	2014-07-29	4.56
14	2014-04-03	4.48
15	2015-08-24	4.37
16	2016-02-11	3.89
17	2015-11-13	3.61
18	2018-05-30	3.45
19	2014-12-01	3.33
20	2014-06-12	3.32
21	2016-12-01	3.28
22	2015-01-21	3.24
23	2014-08-01	3.24
24	2018-05-17	3.23
25	2018-05-15	3.23
26	2017-02-21	3.17
27	2018-03-27	3.12
28	2018-09-06	3.03
29	2017-11-08	3.03
30	2018-03-23	3.03
31	2015-04-13	3.02
32	2016-11-08	2.96
33	2015-05-29	2.96
34	2018-08-23	2.94
35	2018-02-09	2.94
36	2018-03-22	2.94
37	2017-08-24	2.90
38	2016-10-03	2.88
39	2018-09-04	2.86
40	2014-10-10	2.83
41	2018-06-06	2.78
42	2018-02-02	2.78
43	2018-08-31	2.78
44	2016-12-29	2.77
45	2016-04-26	2.76
46	2015-08-25	2.76
47	2015-12-18	2.72
48	2014-06-16	2.70
49	2017-05-04	2.64
50	2015-09-17	2.64
51	2018-06-07	2.63
52	2017-09-22	2.61
53	2014-05-12	2.59
54	2015-09-04	2.58
55	2017-11-29	2.56
56	2018-10-11	2.54
57	2017-09-07	2.39
58	2018-06-11	2.38
59	2018-06-13	2.38
60	2018-07-11	2.38
61	2016-04-06	2.35
62	2014-10-07	2.34
63	2018-06-25	2.33
64	2016-05-25	2.32
65	2018-06-21	2.22
66	2016-11-09	2.18
67	2018-01-02	2.17
68	2016-06-28	2.16
69	2018-09-28	2.14
70	2015-06-24	2.13
71	2017-12-06	2.13
72	2016-01-21	2.06
73	2017-08-23	2.05
74	2017-09-29	2.04
75	2017-10-24	2.04
76	2018-06-15	2.04
77	2014-10-16	2.03
78	2016-04-07	2.02
79	2016-09-19	2.00
80	2017-07-20	1.98
81	2017-10-04	1.92
82	2017-10-23	1.92
83	2016-07-13	1.88
84	2014-11-20	1.85
85	2016-06-27	1.83
86	2017-10-05	1.82
87	2015-05-05	1.80
88	2014-06-09	1.77
89	2014-08-12	1.77
90	2015-01-23	1.73
91	2014-10-30	1.70
92	2014-03-28	1.70
93	2014-05-02	1.70
94	2015-09-08	1.67
95	2014-07-08	1.65
96	2016-11-04	1.65
97	2016-07-11	1.63
98	2015-07-08	1.62
99	2015-09-01	1.61
100	2016-01-15	1.60

Worst after-hours sessions of VSAR

This table shows the worst 100 after-hours sessions of VSAR.

Position	Date	Percentage
1	2017-09-21	-85.19
2	2015-05-06	-10.93
3	2017-10-26	-10.87
4	2017-07-27	-8.36
5	2014-11-06	-6.93
6	2016-09-27	-6.45
7	2016-06-23	-6.33
8	2015-08-21	-6.03
9	2015-11-10	-5.14
10	2017-04-27	-4.80
11	2018-06-18	-4.17
12	2015-12-16	-3.77
13	2018-09-21	-3.57
14	2018-09-20	-3.57
15	2015-08-20	-3.47
16	2014-04-10	-3.47
17	2014-12-17	-3.28
18	2018-09-12	-3.23
19	2017-01-27	-3.15
20	2016-01-14	-3.11
21	2018-06-05	-2.94
22	2018-08-14	-2.86
23	2018-08-09	-2.86
24	2018-02-12	-2.78
25	2015-11-05	-2.76
26	2017-11-16	-2.70
27	2015-12-31	-2.66
28	2018-03-06	-2.63
29	2017-10-27	-2.63
30	2014-04-04	-2.60
31	2017-12-14	-2.56
32	2014-05-22	-2.54
33	2017-11-28	-2.50
34	2016-01-06	-2.49
35	2018-07-18	-2.44
36	2015-12-10	-2.43
37	2015-08-31	-2.39
38	2018-01-26	-2.38
39	2016-06-13	-2.36
40	2018-06-22	-2.33
41	2018-06-27	-2.33
42	2018-01-12	-2.33
43	2014-10-15	-2.32
44	2016-01-19	-2.28
45	2017-12-28	-2.27
46	2018-06-12	-2.27
47	2017-01-11	-2.26
48	2016-04-28	-2.26
49	2014-07-30	-2.23
50	2015-08-19	-2.23
51	2017-12-08	-2.22
52	2016-06-14	-2.21
53	2015-08-10	-2.15
54	2015-01-06	-2.14
55	2018-05-09	-2.10
56	2018-09-19	-2.10
57	2018-05-25	-2.10
58	2016-02-10	-2.08
59	2018-05-02	-1.96
60	2016-02-08	-1.95
61	2016-06-09	-1.95
62	2018-04-23	-1.90
63	2018-04-19	-1.90
64	2018-04-04	-1.90
65	2014-07-09	-1.90
66	2017-10-03	-1.89
67	2016-03-14	-1.88
68	2015-04-28	-1.85
69	2017-10-12	-1.85
70	2016-01-05	-1.84
71	2018-05-07	-1.84
72	2017-07-24	-1.81
73	2018-02-22	-1.79
74	2016-06-15	-1.78
75	2014-06-20	-1.78
76	2017-08-09	-1.76
77	2016-09-12	-1.76
78	2017-05-16	-1.76
79	2015-12-29	-1.74
80	2017-03-06	-1.74
81	2018-02-13	-1.73
82	2018-08-10	-1.73
83	2018-08-22	-1.73
84	2018-02-14	-1.73
85	2018-02-21	-1.73
86	2015-10-01	-1.72
87	2018-08-07	-1.69
88	2018-03-02	-1.69
89	2018-08-01	-1.69
90	2017-05-10	-1.69
91	2017-11-10	-1.69
92	2017-08-07	-1.67
93	2017-11-21	-1.64
94	2018-02-05	-1.64
95	2017-11-17	-1.64
96	2014-08-14	-1.62
97	2017-07-19	-1.60
98	2017-07-28	-1.60
99	2017-10-30	-1.60
100	2018-08-30	-1.60

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:37:27

VSAR information

Full title

Versartis Inc.
First trading day

2014-03-21
Last trading day

2018-10-15
Total trading days

1,152
Last close price

1.19 (+0.98%)
Market cap

7M
Stock Exchange

NasdaqGS
Sector

Healthcare
Industry

Biotechnology
Website

http://www.versartis.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

95 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...