Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vtv Theraptcs Cl A (NQ: VTVT )

23.33 -0.44 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Nov 29, 2019 1.500 1.500 1.460 1.490 130,700 -0.01(-0.33%)
Nov 27, 2019 1.500 1.540 1.460 1.495 105,100 +0.03(+1.70%)
Nov 26, 2019 1.470 1.510 1.460 1.470 96,591 -0.02(-1.34%)
Nov 25, 2019 1.520 1.550 1.480 1.490 87,363 -0.03(-1.97%)
Nov 22, 2019 1.530 1.540 1.500 1.520 57,200 -0.01(-0.65%)
Nov 21, 2019 1.570 1.600 1.500 1.530 122,516 -0.03(-1.92%)
Nov 20, 2019 1.540 1.610 1.540 1.560 101,076 +0.01(+0.65%)
Nov 19, 2019 1.560 1.590 1.510 1.550 58,306 +0.02(+1.31%)
Nov 18, 2019 1.630 1.630 1.530 1.530 100,707 -0.04(-2.55%)
Nov 15, 2019 1.670 1.670 1.531 1.570 117,200 +0.02(+1.29%)
Nov 14, 2019 1.570 1.640 1.540 1.550 247,986 -0.05(-3.14%)
Nov 13, 2019 1.530 1.650 1.498 1.600 409,718 +0.08(+5.28%)
Nov 12, 2019 1.440 1.520 1.440 1.520 81,111 +0.08(+5.56%)
Nov 11, 2019 1.660 1.660 1.420 1.440 153,836 -0.07(-4.64%)
Nov 08, 2019 1.370 1.600 1.370 1.510 492,300 +0.14(+10.22%)
Nov 07, 2019 1.370 1.410 1.350 1.370 194,793 -0.01(-0.72%)
Nov 06, 2019 1.380 1.440 1.349 1.380 219,245 -0.01(-0.72%)
Nov 05, 2019 1.380 1.400 1.363 1.390 77,210 +0.00(+0.00%)
Nov 04, 2019 1.400 1.440 1.360 1.390 325,280 +0.01(+0.72%)
Nov 01, 2019 1.470 1.474 1.380 1.380 389,900 -0.10(-6.76%)
Oct 31, 2019 1.480 1.483 1.450 1.480 29,452 +0.02(+1.37%)
Oct 30, 2019 1.460 1.500 1.450 1.460 70,522 +0.03(+2.10%)
Oct 29, 2019 1.510 1.524 1.420 1.430 130,185 -0.08(-5.30%)
Oct 28, 2019 1.540 1.540 1.480 1.510 237,092 -0.03(-1.95%)
Oct 25, 2019 1.620 1.620 1.530 1.540 224,900 -0.03(-1.91%)
Oct 24, 2019 1.630 1.690 1.560 1.570 221,008 -0.07(-4.27%)
Oct 23, 2019 1.500 1.650 1.470 1.640 729,710 +0.15(+10.07%)
Oct 22, 2019 1.420 1.490 1.420 1.490 376,985 +0.08(+5.67%)
Oct 21, 2019 1.420 1.436 1.407 1.410 130,771 +0.00(+0.00%)
Oct 18, 2019 1.430 1.440 1.400 1.410 74,400 -0.02(-1.40%)
Oct 17, 2019 1.470 1.470 1.420 1.430 49,470 +0.02(+1.42%)
Oct 16, 2019 1.440 1.460 1.410 1.410 100,429 -0.02(-1.40%)
Oct 15, 2019 1.480 1.490 1.420 1.430 139,782 +0.01(+0.70%)
Oct 14, 2019 1.470 1.490 1.420 1.420 124,520 -0.07(-4.70%)
Oct 11, 2019 1.440 1.500 1.430 1.490 169,000 +0.06(+4.20%)
Oct 10, 2019 1.450 1.480 1.430 1.430 60,745 -0.02(-1.38%)
Oct 09, 2019 1.490 1.500 1.430 1.450 124,427 -0.02(-1.61%)
Oct 08, 2019 1.510 1.525 1.440 1.474 92,679 -0.04(-2.40%)
Oct 07, 2019 1.490 1.560 1.473 1.510 312,737 +0.04(+3.07%)
Oct 04, 2019 1.450 1.500 1.427 1.465 88,400 +0.05(+3.17%)
Oct 03, 2019 1.440 1.480 1.420 1.420 124,031 -0.01(-0.70%)
Oct 02, 2019 1.450 1.460 1.410 1.430 116,458 -0.03(-2.05%)
Oct 01, 2019 1.560 1.560 1.420 1.460 228,555 -0.09(-5.81%)
Sep 30, 2019 1.540 1.570 1.500 1.550 327,037 +0.09(+6.16%)
Sep 27, 2019 1.440 1.500 1.440 1.460 230,600 +0.02(+1.39%)
Sep 26, 2019 1.460 1.470 1.400 1.440 183,509 -0.02(-1.37%)
Sep 25, 2019 1.500 1.520 1.450 1.460 86,797 -0.05(-3.31%)
Sep 24, 2019 1.470 1.530 1.420 1.510 428,220 +0.03(+2.03%)
Sep 23, 2019 1.550 1.600 1.470 1.480 229,793 -0.09(-5.73%)
Sep 20, 2019 1.610 1.670 1.440 1.570 714,300 -0.02(-1.26%)
Sep 19, 2019 1.700 1.750 1.560 1.590 550,485 -0.13(-7.56%)
Sep 18, 2019 1.800 1.930 1.620 1.720 2,776,309 -0.02(-1.15%)
Sep 17, 2019 1.820 1.820 1.650 1.740 450,996 -0.03(-1.69%)
Sep 16, 2019 1.730 1.800 1.690 1.770 709,502 +0.16(+9.60%)
Sep 13, 2019 1.620 1.670 1.550 1.615 540,100 +0.01(+0.94%)
Sep 12, 2019 1.580 1.720 1.510 1.600 1,305,422 +0.13(+8.84%)
Sep 11, 2019 1.460 1.500 1.410 1.470 903,463 +0.09(+6.52%)
Sep 10, 2019 1.340 1.400 1.340 1.380 132,837 +0.02(+1.47%)
Sep 09, 2019 1.340 1.370 1.330 1.360 137,016 +0.00(+0.30%)
Sep 06, 2019 1.380 1.380 1.350 1.356 139,300 -0.03(-2.45%)
Sep 05, 2019 1.350 1.490 1.330 1.390 973,638 +0.10(+7.75%)
Sep 04, 2019 1.290 1.310 1.280 1.290 122,070 +0.01(+0.78%)
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.