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

Vtv Theraptcs Cl A (NQ: VTVT )

21.50 -0.50 (-2.27%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 4, 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 (%)
Aug 31, 2016 5.550 5.670 5.500 5.650 15,677 +0.10(+1.80%)
Aug 30, 2016 5.511 5.570 5.511 5.550 5,411 +0.05(+0.91%)
Aug 29, 2016 5.380 5.550 5.300 5.500 37,275 +0.22(+4.17%)
Aug 26, 2016 5.400 5.450 5.250 5.280 19,470 -0.05(-0.94%)
Aug 25, 2016 5.630 5.630 5.280 5.330 66,818 -0.32(-5.66%)
Aug 24, 2016 5.650 5.700 5.633 5.650 8,694 -0.01(-0.18%)
Aug 23, 2016 5.700 5.710 5.650 5.660 31,205 -0.04(-0.70%)
Aug 22, 2016 5.740 5.785 5.590 5.700 37,658 -0.10(-1.72%)
Aug 19, 2016 5.940 5.940 5.790 5.800 19,183 -0.11(-1.86%)
Aug 18, 2016 5.900 5.950 5.887 5.910 13,618 +0.03(+0.51%)
Aug 17, 2016 5.920 5.950 5.850 5.880 11,396 +0.01(+0.17%)
Aug 16, 2016 5.930 5.970 5.880 5.870 24,011 -0.09(-1.51%)
Aug 15, 2016 6.000 6.000 5.940 5.960 24,890 -0.03(-0.50%)
Aug 12, 2016 5.980 6.130 5.960 5.990 36,898 +0.01(+0.17%)
Aug 11, 2016 5.890 6.038 5.880 5.980 83,304 +0.13(+2.22%)
Aug 10, 2016 5.750 6.099 5.550 5.850 137,669 +0.35(+6.36%)
Aug 09, 2016 5.470 5.550 5.320 5.500 18,085 +0.10(+1.85%)
Aug 08, 2016 5.630 5.630 5.390 5.400 16,917 -0.22(-3.91%)
Aug 05, 2016 5.712 5.840 5.610 5.620 13,271 +0.00(+0.00%)
Aug 04, 2016 5.700 5.700 5.560 5.620 10,602 -0.04(-0.71%)
Aug 03, 2016 5.550 5.735 5.550 5.660 12,812 +0.05(+0.89%)
Aug 02, 2016 5.710 5.870 5.590 5.610 33,627 -0.09(-1.58%)
Aug 01, 2016 5.660 5.840 5.560 5.700 17,434 +0.04(+0.71%)
Jul 29, 2016 5.730 5.730 5.453 5.660 21,225 +0.00(+0.00%)
Jul 28, 2016 5.820 5.980 5.590 5.660 39,641 -0.04(-0.70%)
Jul 27, 2016 5.740 5.960 5.610 5.700 49,581 +0.05(+0.88%)
Jul 26, 2016 5.490 5.680 5.440 5.650 215,476 +0.17(+3.10%)
Jul 25, 2016 5.620 5.690 5.400 5.480 19,040 -0.10(-1.79%)
Jul 22, 2016 5.630 5.640 5.540 5.580 19,915 +0.03(+0.54%)
Jul 21, 2016 5.730 5.875 5.520 5.550 25,783 -0.13(-2.29%)
Jul 20, 2016 5.640 5.780 5.600 5.680 11,775 +0.14(+2.53%)
Jul 19, 2016 5.760 5.900 5.510 5.540 33,293 -0.22(-3.82%)
Jul 18, 2016 5.480 5.790 5.419 5.760 19,995 +0.26(+4.73%)
Jul 15, 2016 5.480 5.657 5.400 5.500 39,524 +0.06(+1.10%)
Jul 14, 2016 5.880 5.880 5.400 5.440 45,571 -0.41(-7.01%)
Jul 13, 2016 5.980 5.998 5.850 5.850 4,523 -0.13(-2.17%)
Jul 12, 2016 6.070 6.070 5.960 5.980 30,889 -0.01(-0.17%)
Jul 11, 2016 6.000 6.030 5.950 5.990 16,495 +0.01(+0.17%)
Jul 08, 2016 5.910 5.890 5.890 5.980 11,824 +0.09(+1.53%)
Jul 07, 2016 5.990 6.000 5.850 5.890 14,975 -0.10(-1.67%)
Jul 05, 2016 5.940 6.050 5.850 5.990 20,124 -0.04(-0.66%)
Jul 01, 2016 5.800 6.030 6.030 6.030 30,100 +0.23(+3.97%)
Jun 30, 2016 6.000 6.050 5.690 5.800 23,793 -0.19(-3.17%)
Jun 29, 2016 5.900 6.000 5.900 5.990 17,044 +0.09(+1.53%)
Jun 28, 2016 5.770 6.020 5.740 5.900 57,283 +0.17(+2.97%)
Jun 27, 2016 5.647 5.880 5.570 5.730 21,510 -0.21(-3.54%)
Jun 24, 2016 5.820 6.000 5.540 5.940 161,809 -0.21(-3.41%)
Jun 23, 2016 6.060 6.250 5.960 6.150 21,195 +0.20(+3.36%)
Jun 22, 2016 5.910 6.050 5.780 5.950 19,544 +0.07(+1.19%)
Jun 21, 2016 5.830 6.000 5.790 5.880 35,283 +0.09(+1.55%)
Jun 20, 2016 5.910 5.910 5.710 5.790 19,790 +0.01(+0.17%)
Jun 17, 2016 5.790 5.900 5.640 5.780 32,371 +0.02(+0.35%)
Jun 16, 2016 5.610 5.800 5.520 5.760 15,621 -0.06(-1.03%)
Jun 15, 2016 5.880 6.130 5.680 5.820 16,697 +0.06(+1.04%)
Jun 14, 2016 6.150 6.150 5.680 5.760 22,985 -0.22(-3.68%)
Jun 13, 2016 5.830 6.230 5.583 5.980 29,350 +0.28(+4.91%)
Jun 10, 2016 5.740 5.800 5.600 5.700 7,831 -0.10(-1.72%)
Jun 09, 2016 6.000 6.030 5.760 5.800 15,034 -0.26(-4.29%)
Jun 08, 2016 5.950 6.070 5.940 6.060 4,187 +0.11(+1.85%)
Jun 07, 2016 6.230 6.230 5.890 5.950 14,139 -0.01(-0.17%)
Jun 06, 2016 5.930 6.053 5.920 5.960 22,936 +0.00(+0.00%)
Jun 03, 2016 6.180 6.210 5.820 5.960 32,088 -0.20(-3.25%)
Jun 02, 2016 5.970 6.220 5.700 6.160 29,844 +0.21(+3.53%)
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.