VLRX - Valeritas Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20191.42001.40001.22001.40001.4000498,492
Oct 15, 20191.33001.33001.17001.28001.2800316,000
Oct 14, 20191.20001.30001.10001.27001.2700302,300
Oct 11, 20191.30001.33501.22001.22001.2200130,800
Oct 10, 20191.33001.34001.26001.30001.300041,300
Oct 09, 20191.35001.35001.27501.30001.300076,300
Oct 08, 20191.44001.44001.31001.35001.350026,000
Oct 07, 20191.37001.41001.31001.37001.370052,300
Oct 04, 20191.37001.40001.31701.39001.390058,000
Oct 03, 20191.37001.38001.25301.33001.330088,700
Oct 02, 20191.39001.44001.30001.36001.3600377,300
Oct 01, 20191.44001.45001.25001.29001.2900256,700
Sep 30, 20191.44001.50001.41001.43001.430073,300
Sep 27, 20191.48001.48001.31001.46001.4600163,000
Sep 26, 20191.51001.56001.45001.46001.4600103,300
Sep 25, 20191.58001.58001.49101.50001.5000184,300
Sep 24, 20191.70001.70001.51001.61001.6100392,100
Sep 23, 20191.65001.69001.55001.63001.6300364,100
Sep 20, 20191.58001.66001.50101.65001.6500619,700
Sep 19, 20191.69001.69601.56001.58001.5800324,800
Sep 18, 20191.71001.72001.65001.66001.6600258,400
Sep 17, 20191.74001.76001.66801.70001.7000192,500
Sep 16, 20191.73001.75001.65001.72001.7200170,000
Sep 13, 20191.78001.81001.65001.71001.7100505,900
Sep 12, 20192.22002.34001.75001.81001.81005,063,200
Sep 11, 20191.90001.92001.81001.86001.860078,300
Sep 10, 20191.78001.93001.76001.90001.900065,900
Sep 09, 20191.82001.82001.75001.79001.790084,400
Sep 06, 20191.91002.02001.80001.87001.8700133,400
Sep 05, 20191.78001.97001.78001.90001.9000124,900
Sep 04, 20191.75001.80001.73001.77001.770044,700
Sep 03, 20191.84001.84001.71001.74001.7400101,900
Aug 30, 20191.85001.93001.81001.83001.830062,000
Aug 29, 20191.88001.90201.85001.85001.850071,200
Aug 28, 20191.86001.93001.80001.87001.8700150,600
Aug 27, 20192.09002.09101.84001.90001.9000181,900
Aug 26, 20192.15002.21002.06002.06102.061062,200
Aug 23, 20192.20002.22002.10002.14002.140083,500
Aug 22, 20192.30002.32202.16102.23002.230083,800
Aug 21, 20192.23002.35802.21002.29002.290080,400
Aug 20, 20192.27002.37002.18002.21002.210093,500
Aug 19, 20192.48002.48002.30002.31002.3100163,300
Aug 16, 20192.41002.54002.37002.46002.460095,700
Aug 15, 20192.36002.48002.35002.41002.4100278,200
Aug 14, 20192.46002.50002.20002.30002.3000163,300
Aug 13, 20192.57002.61002.47002.51002.5100129,600
Aug 12, 20192.64002.67002.50002.60002.6000137,200
Aug 09, 20192.79002.81002.59002.62002.6200238,400
Aug 08, 20192.90703.04002.86002.93002.9300223,000
Aug 07, 20192.73002.95002.68002.90002.9000194,500
Aug 06, 20192.82002.83502.74002.77002.770091,500
Aug 05, 20192.68002.89002.50002.84002.8400281,400
Aug 02, 20192.60002.75002.52002.74002.7400164,100
Aug 01, 20192.85002.86002.60002.60002.6000179,500
Jul 31, 20192.75002.89002.65002.87002.8700340,300
Jul 30, 20192.87002.99002.69002.89002.89006,208,400
Jul 29, 20192.61002.73002.40002.50002.5000241,200
Jul 26, 20192.63002.78002.61702.72002.720088,500
Jul 25, 20192.75002.83002.62002.64002.6400109,200
Jul 24, 20192.60002.80002.56002.77002.7700132,600
Jul 23, 20192.63002.63002.52002.58002.580098,000
Jul 22, 20192.73002.73002.52002.58002.5800177,300
Jul 19, 20192.70002.73502.61002.67002.6700244,800
Jul 18, 20192.77002.84902.61002.70002.7000382,500
Jul 17, 20192.91002.97002.79002.79002.7900245,100
Jul 16, 20193.01003.03002.90002.94002.9400248,600
Jul 15, 20193.10003.11402.90003.05003.0500483,700
Jul 12, 20193.04003.13002.85003.12003.1200749,100
Jul 11, 20193.64003.64003.02003.09003.09001,862,800
Jul 10, 20194.13004.28003.46003.75003.750011,692,100
Jul 09, 20192.88003.04002.75002.94002.9400862,700
Jul 08, 20192.84002.91402.76002.82002.820087,500
Jul 05, 20192.87002.87002.70002.77002.770075,900
Jul 03, 20192.71702.98902.66002.85002.8500130,000
Jul 02, 20192.59002.84602.55002.71002.7100157,200
Jul 01, 20192.63002.67002.55002.60002.600027,600
Jun 28, 20192.64002.64002.52002.62002.620052,800
Jun 27, 20192.79002.79002.56302.64002.640078,400
Jun 26, 20192.82002.82002.57002.71502.715075,300
Jun 25, 20192.72002.83002.50002.83002.830099,000
Jun 24, 20192.92002.94502.65002.74002.740085,600
Jun 21, 20192.84002.90002.67002.90002.900058,600
Jun 20, 20192.95002.99002.81002.85002.850078,700
Jun 19, 20193.12003.18102.95003.00003.000098,500
Jun 18, 20193.12003.25003.06503.12003.120067,500
Jun 17, 20192.94003.15002.89003.12003.120069,900
Jun 14, 20193.03003.05002.89602.96002.960089,700
Jun 13, 20192.99003.18902.85003.06003.060084,700
Jun 12, 20193.18003.26002.95003.00003.0000121,200
Jun 11, 20193.62003.62003.22003.23003.2300187,800
Jun 10, 20193.55003.80003.48003.62003.6200336,500
Jun 07, 20193.45003.61003.39403.49003.490090,100
Jun 06, 20193.35003.75003.30003.47003.4700181,600
Jun 05, 20193.63003.66503.31003.38003.3800234,100
Jun 04, 20193.70003.96003.55003.63003.6300481,400
Jun 03, 20193.71003.89003.53003.69003.6900158,200
May 31, 20193.87004.02003.65003.75003.7500392,300
May 30, 20193.76004.00003.36003.98003.9800883,200
May 29, 20192.89004.40002.88003.90003.90004,825,700
May 28, 20192.48002.88002.37002.83002.8300635,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...