VICL - Vical Incorporated

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20181.201.221.171.191.1915,520
Jun 15, 20181.201.231.171.191.19222,600
Jun 14, 20181.091.211.071.211.21764,500
Jun 13, 20181.141.141.021.071.071,096,200
Jun 12, 20181.211.231.061.121.121,269,300
Jun 11, 20181.121.211.041.211.212,263,800
Jun 08, 20181.631.651.611.631.6347,000
Jun 07, 20181.681.741.621.631.63122,200
Jun 06, 20181.711.741.671.671.6773,700
Jun 05, 20181.651.741.651.721.72146,500
Jun 04, 20181.661.671.601.641.6457,600
Jun 01, 20181.631.701.601.661.6682,400
May 31, 20181.641.681.611.651.6554,600
May 30, 20181.691.741.621.621.6282,000
May 29, 20181.681.681.611.651.6561,500
May 25, 20181.631.711.611.671.67180,000
May 24, 20181.661.671.611.641.6499,400
May 23, 20181.691.701.611.671.6785,600
May 22, 20181.731.781.671.701.7045,400
May 21, 20181.771.781.721.731.73126,300
May 18, 20181.721.821.701.791.79288,300
May 17, 20181.711.781.671.721.72109,200
May 16, 20181.691.741.671.711.7199,000
May 15, 20181.691.751.661.711.7173,100
May 14, 20181.641.741.631.701.7076,600
May 11, 20181.631.651.611.641.64165,800
May 10, 20181.701.701.621.631.6361,700
May 09, 20181.701.721.671.701.7069,500
May 08, 20181.701.711.611.701.70149,200
May 07, 20181.591.771.561.711.71563,400
May 04, 20181.551.601.521.571.57266,900
May 03, 20181.501.571.451.541.54397,400
May 02, 20181.461.521.451.511.5193,100
May 01, 20181.461.491.431.481.4852,500
Apr 30, 20181.491.501.451.461.4644,800
Apr 27, 20181.471.521.451.501.5026,800
Apr 26, 20181.491.501.461.471.4727,700
Apr 25, 20181.501.541.431.511.5127,800
Apr 24, 20181.551.551.441.501.5091,600
Apr 23, 20181.481.521.461.511.5128,500
Apr 20, 20181.531.541.471.471.4743,700
Apr 19, 20181.531.551.531.541.5416,500
Apr 18, 20181.541.561.501.521.52158,900
Apr 17, 20181.491.551.481.551.55167,100
Apr 16, 20181.491.501.431.481.4836,000
Apr 13, 20181.481.501.441.491.4947,200
Apr 12, 20181.501.501.461.491.4955,200
Apr 11, 20181.461.491.441.471.47163,900
Apr 10, 20181.431.481.421.461.4680,800
Apr 09, 20181.471.501.421.421.42169,700
Apr 06, 20181.441.501.441.461.46340,400
Apr 05, 20181.451.461.421.451.4527,600
Apr 04, 20181.471.501.421.431.43181,600
Apr 03, 20181.441.531.441.471.47122,500
Apr 02, 20181.461.471.411.441.44175,600
Mar 29, 20181.461.491.431.451.45233,100
Mar 28, 20181.531.531.431.471.47119,800
Mar 27, 20181.551.551.451.471.47137,600
Mar 26, 20181.551.551.511.541.5454,800
Mar 23, 20181.561.571.511.551.55110,400
Mar 22, 20181.561.571.541.551.5550,500
Mar 21, 20181.531.591.521.571.5743,400
Mar 20, 20181.551.581.521.541.5453,800
Mar 19, 20181.581.581.531.561.5645,400
Mar 16, 20181.521.611.501.591.59336,400
Mar 15, 20181.571.581.491.521.52152,300
Mar 14, 20181.531.601.521.601.60405,700
Mar 13, 20181.601.611.531.531.53164,800
Mar 12, 20181.601.611.541.561.56198,200
Mar 09, 20181.601.631.591.601.60118,500
Mar 08, 20181.611.631.581.601.60108,200
Mar 07, 20181.591.631.581.611.61210,200
Mar 06, 20181.571.611.541.601.60333,000
Mar 05, 20181.541.581.521.581.58233,900
Mar 02, 20181.491.541.471.541.54116,500
Mar 01, 20181.531.541.491.501.50226,700
Feb 28, 20181.491.541.471.531.53386,400
Feb 27, 20181.511.521.471.491.49148,700
Feb 26, 20181.501.531.491.511.51328,600
Feb 23, 20181.471.521.461.481.48217,400
Feb 22, 20181.491.501.461.481.4858,400
Feb 21, 20181.481.511.461.481.4885,100
Feb 20, 20181.501.501.451.491.4977,100
Feb 16, 20181.501.511.431.471.47189,400
Feb 15, 20181.461.491.431.471.4759,100
Feb 14, 20181.441.491.431.451.45109,800
Feb 13, 20181.471.501.431.451.45199,200
Feb 12, 20181.471.481.421.471.4761,800
Feb 09, 20181.441.451.361.451.45176,900
Feb 08, 20181.401.441.401.431.4364,900
Feb 07, 20181.401.451.401.421.4280,100
Feb 06, 20181.381.411.351.411.41320,100
Feb 05, 20181.461.471.351.401.40163,600
Feb 02, 20181.461.491.431.481.48214,500
Feb 01, 20181.511.511.431.461.46121,400
Jan 31, 20181.481.531.471.511.51228,400
Jan 30, 20181.511.531.471.481.48296,300
Jan 29, 20181.451.581.431.531.531,159,600
Jan 26, 20181.451.451.411.431.43186,600
Jan 25, 20181.431.451.411.431.43298,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...