Valeritas Holdings Inc (VLRX) Historical Stock Data

Historical Data

In the past 30 trading days, VLRX is down -2.63% a day on average. There have been 10 days where Valeritas Holdings Inc closed green and 20 days where VLRX closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	2.48	2.83	↑$0.35 (14.11%)	2.37	2.88	611.32K
2019-05-24	2.34	2.31	↓$0.03 (-1.28%)	2.10	2.44	349.38K
2019-05-23	2.83	2.38	↓$0.45 (-15.90%)	2.10	2.93	899.99K
2019-05-22	5.15	2.78	↓$2.37 (-46.02%)	2.60	5.20	5.97M
2019-05-21	4.09	3.77	↓$0.32 (-7.82%)	3.71	4.19	194.44K
2019-05-20	4.37	4.09	↓$0.28 (-6.49%)	3.90	4.44	223.21K
2019-05-17	4.60	4.70	↑$0.10 (2.22%)	4.40	5.00	217.32K
2019-05-16	5.76	5.60	↓$0.16 (-2.81%)	5.51	5.89	52.80K
2019-05-15	6.04	5.78	↓$0.27 (-4.39%)	5.60	6.04	42.68K
2019-05-14	5.71	5.86	↑$0.15 (2.63%)	5.71	6.20	65.90K
2019-05-13	5.96	5.76	↓$0.20 (-3.42%)	5.67	6.17	55.20K
2019-05-10	6.20	6.18	↓$0.03 (-0.42%)	5.82	6.40	110.09K
2019-05-09	7.20	7.20	↑$0.00 (0.00%)	6.80	7.34	83.26K
2019-05-08	7.09	7.35	↑$0.26 (3.73%)	6.94	7.40	54.42K
2019-05-07	7.58	6.91	↓$0.67 (-8.81%)	6.80	7.66	57.22K
2019-05-06	6.44	7.21	↑$0.77 (12.03%)	6.20	7.56	119.51K
2019-05-03	6.20	6.78	↑$0.58 (9.35%)	6.04	6.80	109.39K
2019-05-02	6.60	6.17	↓$0.43 (-6.48%)	6.00	6.60	69.82K
2019-05-01	6.19	6.40	↑$0.21 (3.33%)	5.88	6.46	54.66K
2019-04-30	6.10	6.00	↓$0.10 (-1.64%)	5.84	6.12	56.04K
2019-04-29	6.10	6.05	↓$0.05 (-0.79%)	6.00	6.22	127.38K
2019-04-26	6.60	6.00	↓$0.60 (-9.09%)	5.90	7.00	344K
2019-04-25	6.00	5.96	↓$0.04 (-0.60%)	5.80	6.00	18.94K
2019-04-24	5.94	5.88	↓$0.06 (-0.98%)	5.80	6.04	48.81K
2019-04-23	5.80	5.94	↑$0.14 (2.41%)	5.72	5.94	35.95K
2019-04-22	6.04	5.74	↓$0.30 (-4.93%)	5.64	6.04	33.79K
2019-04-18	6.01	6.04	↑$0.03 (0.57%)	5.96	6.13	26.51K
2019-04-17	6.20	6.07	↓$0.13 (-2.10%)	6.00	6.20	38.17K
2019-04-16	6.28	6.24	↓$0.04 (-0.70%)	6.10	6.31	17.56K
2019-04-15	6.58	6.28	↓$0.30 (-4.53%)	6.02	6.58	37.70K