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

Vtv Theraptcs Cl A (NQ: VTVT )

14.93 +0.90 (+6.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 30, 2017 172.00 177.83 164.00 167.60 1,029 -8.00(-4.56%)
Nov 29, 2017 176.80 180.80 171.60 175.60 1,189 +0.40(+0.23%)
Nov 28, 2017 192.40 194.00 167.60 175.20 3,076 -12.40(-6.61%)
Nov 27, 2017 189.20 196.00 180.00 187.60 1,686 +0.40(+0.21%)
Nov 24, 2017 198.00 203.00 183.40 187.20 687 -9.60(-4.88%)
Nov 22, 2017 212.80 212.80 194.80 196.80 1,423 -13.20(-6.29%)
Nov 21, 2017 211.20 215.97 206.00 210.00 662 +1.20(+0.57%)
Nov 20, 2017 214.00 227.60 202.40 208.80 1,223 -7.20(-3.33%)
Nov 17, 2017 212.80 229.07 212.80 216.00 1,177 +0.80(+0.37%)
Nov 16, 2017 218.40 223.20 213.20 215.20 906 -4.80(-2.18%)
Nov 15, 2017 217.20 226.80 217.20 220.00 507 -2.40(-1.08%)
Nov 14, 2017 227.20 228.80 219.60 222.40 510 -4.80(-2.11%)
Nov 13, 2017 220.40 229.60 202.00 227.20 900 -5.60(-2.41%)
Nov 10, 2017 234.80 238.00 232.44 232.80 231 -2.80(-1.19%)
Nov 09, 2017 227.20 236.00 224.40 235.60 552 +1.20(+0.51%)
Nov 08, 2017 240.00 241.60 232.74 234.40 333 -6.80(-2.82%)
Nov 07, 2017 250.00 250.00 236.02 241.20 589 -6.40(-2.58%)
Nov 06, 2017 246.00 252.00 246.00 247.60 292 +0.80(+0.32%)
Nov 03, 2017 248.80 250.60 240.00 246.80 1,320 +3.60(+1.48%)
Nov 02, 2017 264.00 264.00 236.00 243.20 1,558 -0.40(-0.16%)
Nov 01, 2017 248.80 249.20 230.44 243.60 981 -9.20(-3.64%)
Oct 31, 2017 265.20 267.60 250.40 252.80 500 -10.00(-3.81%)
Oct 30, 2017 266.00 279.00 251.60 262.80 483 -1.60(-0.61%)
Oct 27, 2017 261.20 272.38 261.20 264.40 504 +1.20(+0.46%)
Oct 26, 2017 283.60 286.00 262.40 263.20 410 -17.60(-6.27%)
Oct 25, 2017 294.00 294.00 276.40 280.80 661 -14.00(-4.75%)
Oct 24, 2017 292.00 311.20 292.00 294.80 1,412 -0.40(-0.14%)
Oct 23, 2017 298.00 299.20 284.40 295.20 714 -1.20(-0.40%)
Oct 20, 2017 304.80 312.80 290.00 296.40 2,415 -4.80(-1.59%)
Oct 19, 2017 295.20 316.00 284.00 301.20 2,761 +9.20(+3.15%)
Oct 18, 2017 283.60 294.80 280.40 292.00 1,487 +8.40(+2.96%)
Oct 17, 2017 284.00 292.00 276.04 283.60 467 -6.00(-2.07%)
Oct 16, 2017 308.80 321.60 277.20 289.60 1,815 -21.20(-6.82%)
Oct 13, 2017 284.00 323.44 284.00 310.80 4,333 +26.80(+9.44%)
Oct 12, 2017 280.00 291.20 274.80 284.00 2,213 +4.00(+1.43%)
Oct 11, 2017 268.00 280.00 266.40 280.00 1,960 +16.00(+6.06%)
Oct 10, 2017 244.80 267.60 244.80 264.00 916 +16.00(+6.45%)
Oct 09, 2017 250.80 251.15 246.40 248.00 227 -0.80(-0.32%)
Oct 06, 2017 252.00 255.20 244.40 248.80 173 -7.20(-2.81%)
Oct 05, 2017 244.00 262.25 244.00 256.00 617 +10.40(+4.23%)
Oct 04, 2017 251.58 251.58 238.40 245.60 670 +2.40(+0.99%)
Oct 03, 2017 245.60 254.80 240.18 243.20 1,082 -4.40(-1.78%)
Oct 02, 2017 239.20 247.60 238.00 247.60 787 +8.40(+3.51%)
Sep 29, 2017 234.80 244.00 234.80 239.20 401 +6.80(+2.93%)
Sep 28, 2017 230.00 238.08 227.20 232.40 507 -7.60(-3.17%)
Sep 27, 2017 230.00 242.40 230.00 240.00 758 +5.20(+2.21%)
Sep 26, 2017 237.60 238.80 233.60 234.80 326 -4.40(-1.84%)
Sep 25, 2017 237.20 240.00 236.40 239.20 205 +3.60(+1.53%)
Sep 22, 2017 234.00 235.60 229.26 235.60 192 +3.60(+1.55%)
Sep 21, 2017 229.60 233.44 227.60 232.00 169 +0.80(+0.35%)
Sep 20, 2017 241.60 241.60 229.13 231.20 210 -11.60(-4.78%)
Sep 19, 2017 246.40 238.40 242.80 928 +4.40(+1.85%)
Sep 18, 2017 229.52 243.56 222.80 238.40 1,116 +10.80(+4.75%)
Sep 15, 2017 213.20 233.20 212.00 227.60 1,319 +12.80(+5.96%)
Sep 14, 2017 214.80 216.40 207.20 214.80 368 -2.00(-0.92%)
Sep 13, 2017 209.20 217.60 209.20 216.80 218 -0.40(-0.18%)
Sep 12, 2017 215.20 222.80 215.20 217.20 186 -6.40(-2.86%)
Sep 11, 2017 225.20 225.20 213.60 223.60 275 -2.40(-1.06%)
Sep 08, 2017 229.60 232.00 225.20 226.00 484 -1.60(-0.70%)
Sep 07, 2017 186.40 229.20 186.40 227.60 602 +7.20(+3.27%)
Sep 06, 2017 196.00 226.00 178.80 220.40 1,408 +14.00(+6.78%)
Sep 05, 2017 214.80 219.80 204.80 206.40 222 -10.00(-4.62%)
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.