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

Vtv Theraptcs Cl A (NQ: VTVT )

14.24 -0.69 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2018 66.00 70.40 66.00 67.60 5,440 +1.60(+2.42%)
Nov 29, 2018 64.00 66.00 61.20 66.00 3,587 +2.40(+3.77%)
Nov 28, 2018 66.80 70.40 61.60 63.60 4,819 -2.80(-4.22%)
Nov 27, 2018 68.40 69.60 65.20 66.40 2,492 -2.40(-3.49%)
Nov 26, 2018 68.00 71.20 64.40 68.80 5,022 +1.20(+1.78%)
Nov 23, 2018 67.60 71.20 67.20 67.60 1,722 -2.00(-2.87%)
Nov 21, 2018 69.60 69.60 69.60 0 +0.40(+0.58%)
Nov 20, 2018 70.40 72.00 66.40 69.20 4,651 -4.00(-5.46%)
Nov 19, 2018 74.40 77.55 70.00 73.20 3,103 -0.80(-1.08%)
Nov 16, 2018 74.80 79.20 73.60 74.00 3,687 -2.40(-3.14%)
Nov 15, 2018 80.00 82.00 72.80 76.40 6,529 -3.20(-4.02%)
Nov 14, 2018 84.00 87.20 78.00 79.60 5,198 -3.60(-4.33%)
Nov 13, 2018 96.40 98.00 78.00 83.20 13,607 -13.20(-13.69%)
Nov 12, 2018 104.40 104.40 96.00 96.40 6,962 -8.80(-8.37%)
Nov 09, 2018 108.00 108.00 101.20 105.20 5,917 -0.40(-0.38%)
Nov 08, 2018 106.00 111.20 102.80 105.60 11,974 -0.40(-0.38%)
Nov 07, 2018 104.40 108.80 101.60 106.00 8,373 +1.20(+1.15%)
Nov 06, 2018 99.20 112.00 99.20 104.80 12,554 +4.40(+4.38%)
Nov 05, 2018 102.40 105.16 100.00 100.40 9,096 -2.80(-2.71%)
Nov 02, 2018 108.80 108.80 100.40 103.20 10,505 -2.80(-2.64%)
Nov 01, 2018 98.80 108.00 98.80 106.00 13,727 +1.20(+1.15%)
Oct 31, 2018 102.00 118.80 100.40 104.80 42,763 +10.80(+11.49%)
Oct 30, 2018 116.00 116.00 90.00 94.00 23,050 -22.00(-18.97%)
Oct 29, 2018 122.80 125.60 113.60 116.00 11,153 -3.60(-3.01%)
Oct 26, 2018 134.40 136.00 110.00 119.60 26,272 -11.20(-8.56%)
Oct 25, 2018 142.00 142.40 126.00 130.80 20,196 -8.00(-5.76%)
Oct 24, 2018 157.20 170.00 132.80 138.80 92,616 -8.80(-5.96%)
Oct 23, 2018 136.00 150.00 131.20 147.60 25,825 -2.00(-1.34%)
Oct 22, 2018 154.00 158.80 140.00 149.60 37,196 +0.00(+0.00%)
Oct 19, 2018 136.00 162.80 134.40 149.60 80,742 +15.60(+11.64%)
Oct 18, 2018 144.00 144.00 128.80 134.00 30,966 -12.40(-8.47%)
Oct 17, 2018 180.00 183.60 140.00 146.40 372,377 +32.40(+28.42%)
Oct 16, 2018 115.20 118.00 105.20 114.00 44,608 -2.80(-2.40%)
Oct 15, 2018 129.20 131.60 112.00 116.80 37,039 -14.40(-10.98%)
Oct 12, 2018 139.60 145.20 122.00 131.20 54,547 -4.40(-3.24%)
Oct 11, 2018 139.20 157.60 129.20 135.60 90,121 -8.40(-5.83%)
Oct 10, 2018 130.40 155.20 128.00 144.00 197,037 +12.40(+9.42%)
Oct 09, 2018 117.60 168.00 117.60 131.60 329,120 +10.80(+8.94%)
Oct 08, 2018 119.20 128.40 112.00 120.80 69,023 -13.20(-9.85%)
Oct 05, 2018 157.60 178.80 118.80 134.00 670,380 +27.60(+25.94%)
Oct 04, 2018 114.00 117.60 86.80 106.40 146,839 -29.60(-21.76%)
Oct 03, 2018 116.00 243.60 115.60 136.00 1,582,886 +56.00(+70.00%)
Oct 02, 2018 32.00 82.00 31.60 80.00 551,867 +48.96(+157.73%)
Oct 01, 2018 32.00 32.00 30.28 31.04 1,159 +0.24(+0.78%)
Sep 28, 2018 32.00 32.00 30.00 30.80 837 +0.00(+0.00%)
Sep 27, 2018 32.00 32.00 30.00 30.80 1,061 -0.28(-0.90%)
Sep 26, 2018 30.98 32.07 30.40 31.08 1,772 -0.12(-0.38%)
Sep 25, 2018 32.82 32.98 30.40 31.20 2,871 -1.96(-5.91%)
Sep 24, 2018 33.60 33.68 32.00 33.16 2,356 -0.44(-1.31%)
Sep 21, 2018 32.40 33.60 32.00 33.60 1,915 +0.80(+2.44%)
Sep 20, 2018 32.97 33.58 31.04 32.80 2,908 -0.40(-1.20%)
Sep 19, 2018 32.00 34.00 30.80 33.20 1,901 +0.81(+2.51%)
Sep 18, 2018 28.80 34.00 28.80 32.39 7,771 +4.38(+15.62%)
Sep 17, 2018 32.40 34.44 27.34 28.01 15,891 -4.55(-13.97%)
Sep 14, 2018 36.40 38.16 30.60 32.56 7,487 -3.84(-10.55%)
Sep 13, 2018 38.00 39.60 36.40 36.40 2,698 -1.20(-3.19%)
Sep 12, 2018 39.20 39.60 37.20 37.60 3,438 -2.00(-5.05%)
Sep 11, 2018 42.00 42.00 36.40 39.60 10,316 +2.40(+6.45%)
Sep 10, 2018 37.20 38.40 36.80 37.20 1,181 +0.00(+0.00%)
Sep 07, 2018 38.00 41.60 37.20 37.20 3,242 -2.41(-6.09%)
Sep 06, 2018 40.00 41.20 39.60 39.61 2,614 -0.39(-0.97%)
Sep 05, 2018 41.60 41.60 40.00 40.00 1,505 -1.60(-3.85%)
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.