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 (%)
Apr 30, 2018 78.80 79.16 70.00 71.60 18,940 -6.40(-8.21%)
Apr 27, 2018 79.60 87.60 73.60 78.00 119,394 -2.00(-2.50%)
Apr 26, 2018 64.80 82.00 62.40 80.00 116,658 +17.60(+28.21%)
Apr 25, 2018 76.00 76.00 60.40 62.40 42,361 -12.80(-17.02%)
Apr 24, 2018 83.60 83.60 74.00 75.20 37,525 -7.60(-9.18%)
Apr 23, 2018 84.80 92.00 78.80 82.80 52,768 -0.60(-0.72%)
Apr 20, 2018 86.40 93.20 76.00 83.40 85,193 -1.00(-1.18%)
Apr 19, 2018 81.60 98.40 73.60 84.40 255,672 -3.60(-4.09%)
Apr 18, 2018 49.60 106.80 49.60 88.00 746,339 +40.40(+84.87%)
Apr 17, 2018 32.37 66.80 31.60 47.60 232,405 +14.37(+43.25%)
Apr 16, 2018 33.20 33.28 30.40 33.23 20,135 +2.83(+9.30%)
Apr 13, 2018 31.41 33.28 29.80 30.40 26,687 -1.60(-5.00%)
Apr 12, 2018 28.80 32.40 28.00 32.00 41,788 +3.59(+12.64%)
Apr 11, 2018 28.00 29.52 26.00 28.41 66,711 -0.17(-0.59%)
Apr 10, 2018 40.40 40.40 27.60 28.58 202,701 -101.82(-78.09%)
Apr 09, 2018 137.60 140.00 128.80 130.40 14,097 -6.40(-4.68%)
Apr 06, 2018 146.80 149.60 134.00 136.80 6,970 -10.80(-7.32%)
Apr 05, 2018 155.20 157.26 147.20 147.60 4,089 -6.00(-3.91%)
Apr 04, 2018 160.80 160.80 149.20 153.60 5,904 -8.00(-4.95%)
Apr 03, 2018 162.40 166.40 151.20 161.60 6,902 +6.00(+3.86%)
Apr 02, 2018 163.60 169.56 145.23 155.60 7,669 -7.20(-4.42%)
Mar 29, 2018 162.80 162.80 162.80 0 +6.40(+4.09%)
Mar 28, 2018 166.40 173.60 156.20 156.40 3,801 -9.60(-5.78%)
Mar 27, 2018 172.40 172.40 150.00 166.00 8,002 -5.60(-3.26%)
Mar 26, 2018 175.20 179.20 171.00 171.60 2,953 -3.60(-2.05%)
Mar 23, 2018 196.00 197.20 172.80 175.20 3,200 -17.20(-8.94%)
Mar 22, 2018 189.60 200.80 184.80 192.40 3,648 +2.40(+1.26%)
Mar 21, 2018 200.80 204.40 187.40 190.00 3,412 -10.80(-5.38%)
Mar 20, 2018 200.00 204.00 196.40 200.80 4,916 +0.40(+0.20%)
Mar 19, 2018 217.20 220.80 196.40 200.40 6,759 -18.80(-8.58%)
Mar 16, 2018 226.40 231.20 218.00 219.20 4,117 -7.60(-3.35%)
Mar 15, 2018 233.20 238.00 226.40 226.80 2,414 -6.00(-2.58%)
Mar 14, 2018 257.60 259.80 232.40 232.80 6,588 -26.00(-10.05%)
Mar 13, 2018 275.60 275.60 255.60 258.80 2,470 -15.20(-5.55%)
Mar 12, 2018 256.80 288.40 252.00 274.00 4,774 +17.20(+6.70%)
Mar 09, 2018 257.60 260.00 252.60 256.80 2,352 -1.60(-0.62%)
Mar 08, 2018 256.00 279.16 241.20 258.40 5,182 +7.20(+2.87%)
Mar 07, 2018 234.40 254.40 228.00 251.20 2,001 +17.60(+7.53%)
Mar 06, 2018 228.80 235.60 220.40 233.60 2,056 +9.20(+4.10%)
Mar 05, 2018 211.20 229.20 210.40 224.40 3,155 +12.00(+5.65%)
Mar 02, 2018 226.40 228.80 210.00 212.40 5,395 -13.60(-6.02%)
Mar 01, 2018 226.00 234.40 212.80 226.00 5,338 +0.00(+0.00%)
Feb 28, 2018 240.00 244.00 224.40 226.00 5,999 -21.60(-8.72%)
Feb 27, 2018 255.60 257.10 240.00 247.60 4,020 -10.00(-3.88%)
Feb 26, 2018 274.80 274.80 254.80 257.60 2,318 -16.40(-5.99%)
Feb 23, 2018 275.20 280.40 264.80 274.00 1,701 +0.00(+0.00%)
Feb 22, 2018 267.20 281.60 267.20 274.00 1,703 +9.20(+3.47%)
Feb 21, 2018 276.00 276.40 262.80 264.80 2,374 -13.60(-4.89%)
Feb 20, 2018 266.40 290.40 266.00 278.40 5,455 +13.20(+4.98%)
Feb 16, 2018 265.20 265.20 265.20 0 +10.40(+4.08%)
Feb 15, 2018 257.60 257.60 252.40 254.80 4,218 +0.80(+0.31%)
Feb 14, 2018 252.80 262.80 250.40 254.00 5,080 -0.80(-0.31%)
Feb 13, 2018 248.00 264.00 245.60 254.80 3,160 +8.00(+3.24%)
Feb 12, 2018 260.80 268.80 242.00 246.80 5,757 -12.80(-4.93%)
Feb 09, 2018 275.60 280.40 255.60 259.60 3,775 -13.20(-4.84%)
Feb 08, 2018 282.00 307.20 271.60 272.80 3,541 +2.40(+0.89%)
Feb 07, 2018 272.00 273.00 265.24 270.40 2,984 -1.60(-0.59%)
Feb 06, 2018 284.00 285.88 260.04 272.00 4,182 -18.00(-6.21%)
Feb 05, 2018 293.60 293.60 284.80 290.00 4,171 -6.80(-2.29%)
Feb 02, 2018 313.60 317.20 296.00 296.80 2,916 -16.40(-5.24%)
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.