VICL - Vical Incorporated

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20181.491.491.401.431.43251,200
Jan 23, 20181.501.501.441.481.48407,600
Jan 22, 20181.411.521.321.441.441,844,300
Jan 19, 20181.821.921.801.871.87715,200
Jan 18, 20181.821.841.801.821.82125,300
Jan 17, 20181.841.871.801.841.84289,700
Jan 16, 20181.841.891.801.841.84140,200
Jan 12, 20181.911.911.821.851.85126,700
Jan 11, 20181.851.911.791.891.89298,600
Jan 10, 20181.841.841.781.841.8448,200
Jan 09, 20181.831.861.751.831.8356,300
Jan 08, 20181.851.871.801.811.8153,100
Jan 05, 20181.891.891.801.831.83133,300
Jan 04, 20181.901.901.841.891.89122,700
Jan 03, 20181.871.921.831.901.90111,700
Jan 02, 20181.781.921.781.881.88261,900
Dec 29, 20171.771.841.771.831.83121,700
Dec 28, 20171.821.841.741.801.80231,400
Dec 27, 20171.851.871.801.831.8392,600
Dec 26, 20171.861.881.831.881.8850,200
Dec 22, 20171.861.881.831.881.8851,700
Dec 21, 20171.801.861.801.851.8573,500
Dec 20, 20171.831.861.811.821.82104,000
Dec 19, 20171.841.861.811.831.83106,400
Dec 18, 20171.811.881.771.861.86229,800
Dec 15, 20171.781.831.751.811.81104,900
Dec 14, 20171.811.831.751.771.7755,700
Dec 13, 20171.791.831.771.831.8399,800
Dec 12, 20171.851.851.751.781.7897,100
Dec 11, 20171.791.891.781.831.83200,700
Dec 08, 20171.801.831.781.801.80154,600
Dec 07, 20171.731.821.731.801.80152,000
Dec 06, 20171.781.801.721.731.73160,800
Dec 05, 20171.781.841.751.801.80274,900
Dec 04, 20171.821.841.731.801.80273,700
Dec 01, 20171.751.811.751.801.80116,300
Nov 30, 20171.731.791.731.761.76229,200
Nov 29, 20171.821.831.731.731.73264,700
Nov 28, 20171.871.901.821.821.82119,000
Nov 27, 20171.891.921.871.871.87195,700
Nov 24, 20171.881.911.861.901.9077,900
Nov 22, 20171.901.941.861.861.86309,400
Nov 21, 20172.002.001.901.901.90138,400
Nov 20, 20171.962.001.951.981.98121,300
Nov 17, 20171.972.011.941.941.94307,000
Nov 16, 20171.892.011.891.961.96395,200
Nov 15, 20171.871.911.861.901.90183,000
Nov 14, 20171.901.961.881.901.90402,900
Nov 13, 20171.881.941.861.911.91289,100
Nov 10, 20171.871.911.871.881.88206,300
Nov 09, 20171.841.921.821.881.88341,000
Nov 08, 20171.901.971.761.831.832,704,300
Nov 07, 20171.821.851.661.661.66780,500
Nov 06, 20172.082.121.801.811.81715,400
Nov 03, 20172.142.152.102.102.10167,900
Nov 02, 20172.152.182.112.152.15107,400
Nov 01, 20172.182.212.152.162.16149,300
Oct 31, 20172.222.242.172.202.2074,600
Oct 30, 20172.202.252.182.192.19253,700
Oct 27, 20172.222.242.182.182.18113,500
Oct 26, 20172.202.252.172.202.20113,400
Oct 25, 20172.252.252.152.182.18121,900
Oct 24, 20172.302.302.182.212.21254,000
Oct 23, 20172.362.382.202.272.27364,600
Oct 20, 20172.372.422.322.382.38104,800
Oct 19, 20172.362.422.322.382.38194,000
Oct 18, 20172.522.542.382.382.38229,800
Oct 17, 20172.782.782.462.532.53528,900
Oct 16, 20172.802.892.792.862.86253,100
Oct 13, 20172.832.872.772.822.82138,600
Oct 12, 20172.842.882.772.852.85182,800
Oct 11, 20172.932.932.772.872.87424,100
Oct 10, 20173.123.152.752.972.973,751,600
Oct 09, 20172.702.812.632.772.77598,000
Oct 06, 20172.612.712.552.682.68301,800
Oct 05, 20172.662.712.552.642.64297,200
Oct 04, 20172.722.802.532.692.69908,400
Oct 03, 20173.603.702.702.742.746,264,100
Oct 02, 20172.402.592.372.562.561,243,700
Sep 29, 20172.422.452.362.402.4017,500
Sep 28, 20172.322.422.322.382.3824,200
Sep 27, 20172.342.422.322.382.3891,700
Sep 26, 20172.402.402.342.342.3444,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...