Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeritas Holdings Inc (NQ: VLRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 19, 2020 0.2568 0.2568 0.2568 0 -0.03(-9.32%)
Feb 18, 2020 0.3300 0.3309 0.2749 0.2832 647,799 -0.07(-19.32%)
Feb 14, 2020 0.3580 0.3600 0.3350 0.3510 427,900 -0.01(-3.84%)
Feb 13, 2020 0.3676 0.3888 0.3500 0.3650 593,402 -0.05(-11.81%)
Feb 12, 2020 0.3360 0.5120 0.3110 0.4139 3,335,716 +0.08(+24.97%)
Feb 11, 2020 0.3300 0.3588 0.3000 0.3312 1,736,221 -0.03(-8.63%)
Feb 10, 2020 0.6100 0.6800 0.3251 0.3625 6,734,455 -0.27(-42.91%)
Feb 07, 2020 0.6129 0.6600 0.6115 0.6350 192,800 +0.02(+2.42%)
Feb 06, 2020 0.6200 0.6250 0.6000 0.6200 113,605 +0.00(+0.00%)
Feb 05, 2020 0.6300 0.6300 0.6200 0.6200 48,281 +0.01(+1.19%)
Feb 04, 2020 0.6288 0.6288 0.6001 0.6127 151,291 -0.01(-1.34%)
Feb 03, 2020 0.6600 0.6601 0.6210 0.6210 55,917 -0.01(-1.22%)
Jan 31, 2020 0.6250 0.6494 0.6100 0.6287 63,900 +0.01(+1.40%)
Jan 30, 2020 0.6207 0.6499 0.6102 0.6200 60,968 -0.02(-3.13%)
Jan 29, 2020 0.6749 0.6950 0.6100 0.6400 181,165 -0.03(-4.48%)
Jan 28, 2020 0.6500 0.6900 0.6200 0.6700 130,383 +0.02(+3.08%)
Jan 27, 2020 0.6600 0.6700 0.6300 0.6500 94,800 -0.02(-2.27%)
Jan 24, 2020 0.7300 0.7300 0.6403 0.6651 174,500 -0.04(-6.32%)
Jan 23, 2020 0.7300 0.7500 0.6600 0.7100 219,804 -0.02(-2.74%)
Jan 22, 2020 0.7860 0.7980 0.7000 0.7300 297,654 -0.06(-7.07%)
Jan 21, 2020 0.7750 0.8400 0.7750 0.7855 457,062 -0.01(-1.17%)
Jan 17, 2020 0.7630 0.7999 0.7200 0.7948 795,700 +0.02(+3.22%)
Jan 16, 2020 0.6900 0.7700 0.6900 0.7700 918,834 +0.10(+14.93%)
Jan 15, 2020 0.6700 0.6900 0.6400 0.6700 426,417 +0.01(+1.52%)
Jan 14, 2020 0.7000 0.7000 0.6400 0.6600 507,623 -0.01(-1.49%)
Jan 13, 2020 0.6400 0.6700 0.6100 0.6700 373,628 +0.05(+7.20%)
Jan 10, 2020 0.6400 0.6405 0.6100 0.6250 294,800 -0.02(-2.62%)
Jan 09, 2020 0.6200 0.6709 0.6200 0.6418 148,556 +0.00(+0.75%)
Jan 08, 2020 0.6867 0.6867 0.6100 0.6370 324,728 -0.04(-6.32%)
Jan 07, 2020 0.7000 0.7087 0.6706 0.6800 427,440 -0.02(-2.87%)
Jan 06, 2020 0.6615 0.7099 0.6310 0.7001 526,641 +0.07(+11.69%)
Jan 03, 2020 0.6200 0.6400 0.6100 0.6268 290,800 +0.01(+1.10%)
Jan 02, 2020 0.6125 0.6300 0.5800 0.6200 443,615 +0.05(+7.84%)
Dec 31, 2019 0.5664 0.5900 0.5500 0.5749 393,400 -0.01(-0.88%)
Dec 30, 2019 0.6200 0.6200 0.5600 0.5800 633,941 -0.04(-6.15%)
Dec 27, 2019 0.6100 0.6300 0.6079 0.6180 436,500 +0.01(+1.31%)
Dec 26, 2019 0.6500 0.6500 0.6050 0.6100 586,262 -0.01(-1.61%)
Dec 24, 2019 0.6100 0.6380 0.6020 0.6200 436,200 +0.01(+1.64%)
Dec 23, 2019 0.6500 0.6500 0.6000 0.6100 853,657 -0.04(-6.15%)
Dec 20, 2019 0.9200 0.9200 0.6229 0.6500 2,703,800 -1.01(-60.84%)
Dec 19, 2019 1.630 1.750 1.630 1.660 52,776 +0.01(+0.61%)
Dec 18, 2019 1.620 1.740 1.620 1.650 41,336 +0.03(+2.17%)
Dec 17, 2019 1.600 1.670 1.600 1.615 46,999 -0.03(-2.12%)
Dec 16, 2019 1.720 1.730 1.550 1.650 78,847 -0.08(-4.62%)
Dec 13, 2019 1.750 1.830 1.650 1.730 60,700 -0.02(-1.14%)
Dec 12, 2019 1.830 1.839 1.750 1.750 65,101 -0.04(-2.23%)
Dec 11, 2019 1.660 1.840 1.630 1.790 147,937 +0.13(+7.83%)
Dec 10, 2019 1.620 1.690 1.610 1.660 53,416 +0.01(+0.61%)
Dec 09, 2019 1.600 1.650 1.570 1.650 111,095 +0.13(+8.55%)
Dec 06, 2019 1.560 1.588 1.510 1.520 36,100 -0.04(-2.56%)
Dec 05, 2019 1.590 1.615 1.550 1.560 47,023 -0.04(-2.50%)
Dec 04, 2019 1.600 1.660 1.580 1.600 53,065 +0.00(+0.00%)
Dec 03, 2019 1.590 1.600 1.530 1.600 72,250 +0.01(+0.63%)
Dec 02, 2019 1.670 1.670 1.515 1.590 81,846 -0.04(-2.45%)
Nov 29, 2019 1.610 1.650 1.610 1.630 35,100 -0.02(-1.21%)
Nov 27, 2019 1.640 1.680 1.610 1.650 136,500 +0.01(+0.61%)
Nov 26, 2019 1.620 1.650 1.580 1.640 123,401 +0.00(+0.00%)
Nov 25, 2019 1.500 1.650 1.450 1.640 290,880 +0.14(+9.33%)
Nov 22, 2019 1.440 1.550 1.431 1.500 110,700 +0.09(+6.38%)
Nov 21, 2019 1.410 1.460 1.410 1.410 44,766 +0.00(+0.00%)
Nov 20, 2019 1.500 1.500 1.410 1.410 61,062 -0.09(-6.00%)
Nov 19, 2019 1.450 1.500 1.428 1.500 39,508 +0.00(+0.00%)
Nov 18, 2019 1.510 1.530 1.440 1.500 52,485 -0.05(-3.23%)
Nov 15, 2019 1.500 1.572 1.430 1.550 220,500 +0.13(+9.15%)
Nov 14, 2019 1.450 1.450 1.250 1.420 270,321 -0.04(-2.74%)
Nov 13, 2019 1.600 1.620 1.360 1.460 263,633 -0.04(-2.67%)
Nov 12, 2019 1.500 1.500 1.350 1.500 181,850 +0.03(+2.04%)
Nov 11, 2019 1.540 1.543 1.470 1.470 117,268 -0.03(-2.00%)
Nov 08, 2019 1.570 1.610 1.450 1.500 121,100 -0.05(-3.23%)
Nov 07, 2019 1.500 1.600 1.480 1.550 152,790 +0.07(+4.73%)
Nov 06, 2019 1.510 1.550 1.480 1.480 120,215 -0.03(-1.99%)
Nov 05, 2019 1.500 1.540 1.440 1.510 119,472 +0.05(+3.42%)
Nov 04, 2019 1.400 1.530 1.400 1.460 215,669 +0.03(+2.10%)
Nov 01, 2019 1.470 1.480 1.400 1.430 184,000 -0.05(-3.38%)
Oct 31, 2019 1.460 1.500 1.400 1.480 94,066 +0.00(+0.00%)
Oct 30, 2019 1.500 1.500 1.320 1.480 175,848 +0.00(+0.00%)
Oct 29, 2019 1.490 1.530 1.420 1.480 447,269 +0.08(+5.71%)
Oct 28, 2019 1.340 1.480 1.290 1.400 208,779 +0.05(+3.70%)
Oct 25, 2019 1.280 1.381 1.230 1.350 341,100 +0.08(+6.30%)
Oct 24, 2019 1.310 1.320 1.210 1.270 86,579 -0.05(-3.79%)
Oct 23, 2019 1.320 1.330 1.270 1.320 53,053 +0.01(+0.76%)
Oct 22, 2019 1.340 1.340 1.280 1.310 54,561 +0.01(+0.77%)
Oct 21, 2019 1.350 1.385 1.260 1.300 80,532 -0.05(-3.70%)
Oct 18, 2019 1.350 1.350 1.260 1.350 84,400 +0.00(+0.00%)
Oct 17, 2019 1.400 1.400 1.300 1.350 91,039 -0.05(-3.57%)
Oct 16, 2019 1.420 1.420 1.210 1.400 502,350 +0.12(+9.37%)
Oct 15, 2019 1.330 1.330 1.170 1.280 323,604 +0.01(+0.79%)
Oct 14, 2019 1.200 1.300 1.100 1.270 303,326 +0.05(+4.10%)
Oct 11, 2019 1.300 1.335 1.220 1.220 130,700 -0.08(-6.15%)
Oct 10, 2019 1.330 1.340 1.260 1.300 41,347 +0.00(+0.00%)
Oct 09, 2019 1.350 1.350 1.270 1.300 76,416 -0.05(-3.70%)
Oct 08, 2019 1.440 1.440 1.310 1.350 25,998 -0.02(-1.46%)
Oct 07, 2019 1.370 1.410 1.310 1.370 53,128 -0.02(-1.44%)
Oct 04, 2019 1.370 1.400 1.317 1.390 58,000 +0.06(+4.51%)
Oct 03, 2019 1.370 1.379 1.252 1.330 89,181 -0.03(-2.21%)
Oct 02, 2019 1.390 1.440 1.300 1.360 377,864 +0.07(+5.43%)
Oct 01, 2019 1.440 1.450 1.250 1.290 256,702 -0.14(-9.79%)
Sep 30, 2019 1.440 1.500 1.410 1.430 73,374 -0.03(-2.05%)
Sep 27, 2019 1.480 1.480 1.310 1.460 163,000 +0.00(+0.00%)
Sep 26, 2019 1.510 1.560 1.450 1.460 103,268 -0.04(-2.67%)
Sep 25, 2019 1.580 1.580 1.490 1.500 184,390 -0.11(-6.83%)
Sep 24, 2019 1.700 1.700 1.510 1.610 396,820 -0.02(-1.23%)
Sep 23, 2019 1.650 1.690 1.550 1.630 364,694 -0.02(-1.21%)
Sep 20, 2019 1.580 1.660 1.501 1.650 624,200 +0.07(+4.43%)
Sep 19, 2019 1.690 1.700 1.560 1.580 326,855 -0.08(-4.82%)
Sep 18, 2019 1.710 1.720 1.650 1.660 258,896 -0.04(-2.35%)
Sep 17, 2019 1.740 1.760 1.670 1.700 192,535 -0.02(-1.16%)
Sep 16, 2019 1.730 1.750 1.650 1.720 170,227 +0.01(+0.58%)
Sep 13, 2019 1.780 1.810 1.650 1.710 505,800 -0.10(-5.52%)
Sep 12, 2019 2.220 2.340 1.750 1.810 5,063,239 -0.05(-2.69%)
Sep 11, 2019 1.900 1.920 1.810 1.860 78,318 -0.04(-2.11%)
Sep 10, 2019 1.780 1.930 1.760 1.900 65,919 +0.11(+6.15%)
Sep 09, 2019 1.820 1.820 1.750 1.790 84,445 -0.08(-4.28%)
Sep 06, 2019 1.910 2.020 1.800 1.870 133,400 -0.03(-1.58%)
Sep 05, 2019 1.780 1.970 1.780 1.900 124,926 +0.13(+7.34%)
Sep 04, 2019 1.750 1.800 1.730 1.770 44,698 +0.03(+1.72%)
Sep 03, 2019 1.840 1.840 1.710 1.740 101,880 -0.09(-4.92%)
Aug 30, 2019 1.850 1.930 1.810 1.830 61,900 -0.02(-1.08%)
Aug 29, 2019 1.880 1.900 1.850 1.850 71,218 -0.02(-1.07%)
Aug 28, 2019 1.860 1.929 1.800 1.870 150,570 -0.03(-1.58%)
Aug 27, 2019 2.090 2.091 1.840 1.900 181,895 -0.16(-7.81%)
Aug 26, 2019 2.150 2.210 2.060 2.061 63,057 -0.08(-3.69%)
Aug 23, 2019 2.200 2.220 2.100 2.140 89,400 -0.09(-4.04%)
Aug 22, 2019 2.300 2.322 2.161 2.230 83,790 -0.06(-2.62%)
Aug 21, 2019 2.230 2.358 2.210 2.290 80,369 +0.08(+3.62%)
Aug 20, 2019 2.270 2.370 2.180 2.210 93,849 -0.10(-4.33%)
Aug 19, 2019 2.480 2.480 2.300 2.310 163,570 -0.15(-6.10%)
Aug 16, 2019 2.410 2.540 2.370 2.460 95,600 +0.05(+2.07%)
Aug 15, 2019 2.360 2.480 2.350 2.410 278,432 +0.11(+4.78%)
Aug 14, 2019 2.460 2.500 2.200 2.300 163,330 -0.21(-8.37%)
Aug 13, 2019 2.570 2.610 2.470 2.510 129,598 -0.09(-3.46%)
Aug 12, 2019 2.640 2.670 2.500 2.600 137,200 -0.02(-0.76%)
Aug 09, 2019 2.790 2.810 2.590 2.620 238,300 -0.31(-10.58%)
Aug 08, 2019 2.900 3.040 2.860 2.930 221,944 +0.03(+1.03%)
Aug 07, 2019 2.730 2.950 2.680 2.900 193,520 +0.13(+4.69%)
Aug 06, 2019 2.820 2.835 2.740 2.770 91,723 -0.07(-2.46%)
Aug 05, 2019 2.680 2.890 2.500 2.840 281,390 +0.10(+3.65%)
Aug 02, 2019 2.600 2.750 2.520 2.740 164,100 +0.14(+5.38%)
Aug 01, 2019 2.850 2.860 2.600 2.600 179,890 -0.27(-9.41%)
Jul 31, 2019 2.750 2.890 2.650 2.870 340,311 -0.02(-0.69%)
Jul 30, 2019 2.870 2.990 2.690 2.890 6,205,146 +0.39(+15.60%)
Jul 29, 2019 2.610 2.730 2.400 2.500 241,434 -0.22(-8.09%)
Jul 26, 2019 2.630 2.780 2.617 2.720 88,700 +0.08(+3.03%)
Jul 25, 2019 2.750 2.830 2.620 2.640 109,188 -0.13(-4.69%)
Jul 24, 2019 2.600 2.800 2.560 2.770 132,628 +0.19(+7.36%)
Jul 23, 2019 2.630 2.630 2.520 2.580 97,974 +0.00(+0.00%)
Jul 22, 2019 2.730 2.730 2.520 2.580 180,255 -0.09(-3.37%)
Jul 19, 2019 2.700 2.735 2.610 2.670 244,800 -0.03(-1.11%)
Jul 18, 2019 2.770 2.850 2.610 2.700 382,886 -0.09(-3.23%)
Jul 17, 2019 2.910 2.970 2.790 2.790 245,066 -0.15(-5.10%)
Jul 16, 2019 3.010 3.030 2.900 2.940 248,623 -0.11(-3.61%)
Jul 15, 2019 3.100 3.110 2.900 3.050 483,668 -0.07(-2.24%)
Jul 12, 2019 3.040 3.130 2.850 3.120 749,100 +0.03(+0.97%)
Jul 11, 2019 3.640 3.640 3.020 3.090 1,863,141 -0.75(-19.53%)
Jul 10, 2019 4.130 4.280 3.460 3.840 11,680,137 +0.90(+30.61%)
Jul 09, 2019 2.880 3.040 2.750 2.940 838,731 +0.12(+4.26%)
Jul 08, 2019 2.840 2.910 2.760 2.820 87,462 +0.05(+1.81%)
Jul 05, 2019 2.870 2.870 2.700 2.770 75,900 -0.08(-2.81%)
Jul 03, 2019 2.716 2.989 2.660 2.850 130,000 +0.14(+5.17%)
Jul 02, 2019 2.590 2.846 2.550 2.710 157,153 +0.11(+4.23%)
Jul 01, 2019 2.630 2.670 2.550 2.600 27,561 -0.02(-0.76%)
Jun 28, 2019 2.640 2.640 2.520 2.620 53,100 -0.02(-0.76%)
Jun 27, 2019 2.790 2.790 2.563 2.640 78,448 -0.07(-2.58%)
Jun 26, 2019 2.820 2.820 2.570 2.710 75,459 -0.12(-4.24%)
Jun 25, 2019 2.720 2.830 2.500 2.830 98,950 +0.09(+3.28%)
Jun 24, 2019 2.920 2.950 2.650 2.740 85,611 -0.16(-5.52%)
Jun 21, 2019 2.840 2.900 2.670 2.900 58,600 +0.05(+1.75%)
Jun 20, 2019 2.950 2.990 2.810 2.850 79,032 -0.15(-5.00%)
Jun 19, 2019 3.120 3.181 2.950 3.000 98,500 -0.12(-3.85%)
Jun 18, 2019 3.120 3.250 3.065 3.120 67,501 +0.00(+0.00%)
Jun 17, 2019 2.940 3.150 2.890 3.120 69,944 +0.16(+5.41%)
Jun 14, 2019 3.030 3.050 2.896 2.960 89,700 -0.10(-3.27%)
Jun 13, 2019 2.990 3.189 2.850 3.060 84,697 +0.06(+2.00%)
Jun 12, 2019 3.180 3.260 2.950 3.000 121,170 -0.23(-7.12%)
Jun 11, 2019 3.620 3.620 3.220 3.230 187,820 -0.39(-10.77%)
Jun 10, 2019 3.550 3.800 3.480 3.620 336,487 +0.13(+3.72%)
Jun 07, 2019 3.450 3.610 3.394 3.490 90,400 +0.02(+0.58%)
Jun 06, 2019 3.350 3.750 3.300 3.470 181,647 +0.09(+2.66%)
Jun 05, 2019 3.630 3.670 3.310 3.380 234,096 -0.25(-6.89%)
Jun 04, 2019 3.700 3.960 3.550 3.630 481,396 -0.06(-1.63%)
Jun 03, 2019 3.710 3.890 3.530 3.690 158,393 -0.06(-1.60%)
May 31, 2019 3.870 4.020 3.650 3.750 392,300 -0.23(-5.78%)
May 30, 2019 3.760 4.000 3.360 3.980 882,847 +0.08(+2.05%)
May 29, 2019 2.890 4.400 2.880 3.900 4,822,672 +1.07(+37.81%)
May 28, 2019 2.480 2.880 2.370 2.830 630,781 +0.52(+22.51%)
May 24, 2019 2.340 2.440 2.100 2.310 359,600 -0.07(-2.94%)
May 23, 2019 2.830 2.930 2.100 2.380 911,594 -0.40(-14.39%)
May 22, 2019 5.150 5.200 2.600 2.780 6,007,080 -0.99(-26.26%)
May 21, 2019 4.090 4.190 3.705 3.770 194,767 -0.32(-7.82%)
May 20, 2019 4.370 4.440 3.900 4.090 223,564 +3.85(+1639.69%)
May 17, 2019 0.2300 0.2500 0.2200 0.2351 4,363,900 -0.04(-16.01%)
May 16, 2019 0.2880 0.2945 0.2755 0.2799 1,058,149 -0.01(-3.48%)
May 15, 2019 0.3000 0.3000 0.2800 0.2900 866,141 -0.00(-1.02%)
May 14, 2019 0.2855 0.3100 0.2855 0.2930 1,331,089 +0.00(+1.03%)
May 13, 2019 0.3000 0.3100 0.2800 0.2900 1,135,753 -0.02(-6.09%)
May 10, 2019 0.3101 0.3200 0.2910 0.3088 2,218,100 -0.05(-14.22%)
May 09, 2019 0.3600 0.3700 0.3400 0.3600 1,929,065 -0.01(-2.04%)
May 08, 2019 0.3543 0.3700 0.3470 0.3675 1,122,757 +0.02(+6.37%)
May 07, 2019 0.3789 0.3830 0.3400 0.3455 1,162,233 -0.02(-4.16%)
May 06, 2019 0.3218 0.3780 0.3100 0.3605 2,424,255 +0.02(+6.34%)
May 03, 2019 0.3100 0.3400 0.3020 0.3390 2,222,300 +0.03(+9.35%)
May 02, 2019 0.3300 0.3300 0.3000 0.3100 1,426,073 -0.01(-3.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.