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

Vtv Theraptcs Cl A (NQ: VTVT )

27.90 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 2.700 2.795 2.320 2.350 695,300 -0.30(-11.32%)
Jul 30, 2020 2.620 2.830 2.580 2.650 895,706 -0.18(-6.36%)
Jul 29, 2020 2.720 3.310 2.580 2.830 3,284,755 -0.12(-4.07%)
Jul 28, 2020 2.830 3.100 2.520 2.950 3,302,323 -0.03(-1.01%)
Jul 27, 2020 2.460 3.090 2.370 2.980 7,176,733 +0.65(+27.90%)
Jul 24, 2020 2.440 2.440 2.310 2.330 167,400 -0.11(-4.51%)
Jul 23, 2020 2.420 2.520 2.380 2.440 195,732 +0.05(+2.09%)
Jul 22, 2020 2.440 2.440 2.360 2.390 102,762 -0.04(-1.65%)
Jul 21, 2020 2.460 2.526 2.400 2.430 140,963 -0.03(-1.22%)
Jul 20, 2020 2.580 2.620 2.360 2.460 329,939 -0.09(-3.53%)
Jul 17, 2020 2.340 2.680 2.340 2.550 464,400 +0.21(+8.97%)
Jul 16, 2020 2.360 2.370 2.290 2.340 101,838 +0.00(+0.00%)
Jul 15, 2020 2.290 2.370 2.240 2.340 348,107 +0.10(+4.46%)
Jul 14, 2020 2.150 2.240 2.120 2.240 146,397 +0.09(+4.19%)
Jul 13, 2020 2.200 2.220 2.130 2.150 253,473 -0.04(-1.83%)
Jul 10, 2020 2.220 2.280 2.150 2.190 209,900 +0.00(+0.00%)
Jul 09, 2020 2.270 2.280 2.140 2.190 228,935 -0.11(-4.78%)
Jul 08, 2020 2.180 2.310 2.110 2.300 280,650 +0.10(+4.55%)
Jul 07, 2020 2.140 2.280 2.130 2.200 123,098 +0.02(+0.92%)
Jul 06, 2020 2.260 2.280 2.150 2.180 185,880 -0.09(-3.96%)
Jul 02, 2020 2.290 2.330 2.160 2.270 207,400 -0.02(-0.87%)
Jul 01, 2020 2.230 2.310 2.210 2.290 184,124 +0.04(+1.78%)
Jun 30, 2020 2.190 2.280 2.140 2.250 240,115 +0.02(+0.90%)
Jun 29, 2020 2.340 2.380 2.190 2.230 385,777 -0.03(-1.33%)
Jun 26, 2020 2.530 2.530 2.220 2.260 1,479,000 -0.16(-6.61%)
Jun 25, 2020 2.400 2.460 2.300 2.420 292,894 +0.09(+3.86%)
Jun 24, 2020 2.380 2.420 2.250 2.330 423,182 -0.10(-4.12%)
Jun 23, 2020 2.570 2.600 2.390 2.430 458,891 -0.15(-5.81%)
Jun 22, 2020 2.680 2.680 2.560 2.580 455,393 -0.08(-3.01%)
Jun 19, 2020 2.660 2.740 2.570 2.660 463,000 -0.03(-1.12%)
Jun 18, 2020 2.690 2.740 2.640 2.690 454,297 -0.05(-1.82%)
Jun 17, 2020 2.880 2.880 2.640 2.740 962,915 -0.08(-2.84%)
Jun 16, 2020 2.760 2.900 2.640 2.820 1,464,398 +0.05(+1.81%)
Jun 15, 2020 3.040 3.140 2.700 2.770 2,742,211 +0.01(+0.50%)
Jun 12, 2020 2.760 2.840 2.642 2.756 469,900 +0.11(+4.01%)
Jun 11, 2020 2.820 2.840 2.570 2.650 629,400 -0.27(-9.25%)
Jun 10, 2020 2.920 2.970 2.830 2.920 699,146 +0.01(+0.34%)
Jun 09, 2020 3.070 3.130 2.860 2.910 615,762 -0.12(-3.96%)
Jun 08, 2020 2.820 3.160 2.800 3.030 1,158,570 +0.19(+6.69%)
Jun 05, 2020 2.890 2.890 2.790 2.840 312,000 -0.03(-1.05%)
Jun 04, 2020 2.780 2.890 2.750 2.870 160,944 +0.05(+1.77%)
Jun 03, 2020 2.870 2.900 2.740 2.820 190,822 -0.07(-2.42%)
Jun 02, 2020 2.830 2.920 2.810 2.890 144,050 +0.04(+1.40%)
Jun 01, 2020 2.880 2.950 2.760 2.850 275,268 -0.03(-1.04%)
May 29, 2020 2.890 2.900 2.740 2.880 165,600 +0.00(+0.00%)
May 28, 2020 2.890 2.920 2.820 2.880 163,818 -0.07(-2.37%)
May 27, 2020 3.000 3.100 2.820 2.950 703,635 +0.08(+2.79%)
May 26, 2020 3.030 3.030 2.530 2.870 629,926 -0.05(-1.71%)
May 22, 2020 2.950 3.010 2.900 2.920 195,600 +0.00(+0.00%)
May 21, 2020 3.000 3.190 2.900 2.920 489,755 -0.06(-2.01%)
May 20, 2020 2.950 3.050 2.930 2.980 245,843 +0.03(+1.02%)
May 19, 2020 2.990 3.050 2.880 2.950 255,437 +0.05(+1.72%)
May 18, 2020 3.070 3.150 2.860 2.900 621,118 -0.08(-2.68%)
May 15, 2020 3.050 3.088 2.900 2.980 286,900 -0.05(-1.65%)
May 14, 2020 3.180 3.180 2.820 3.030 817,342 -0.16(-5.02%)
May 13, 2020 2.660 3.310 2.660 3.190 2,703,875 +0.63(+24.61%)
May 12, 2020 2.100 2.700 2.060 2.560 666,113 +0.47(+22.49%)
May 11, 2020 2.030 2.170 2.030 2.090 160,178 +0.03(+1.46%)
May 08, 2020 2.070 2.107 2.030 2.060 132,800 -0.07(-3.29%)
May 07, 2020 2.110 2.130 2.010 2.130 130,422 +0.00(+0.00%)
May 06, 2020 2.080 2.150 2.060 2.130 74,995 +0.04(+1.91%)
May 05, 2020 2.080 2.140 2.050 2.090 64,931 +0.02(+0.97%)
May 04, 2020 2.010 2.100 1.910 2.070 85,442 +0.03(+1.47%)
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.