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 (%)
Feb 29, 2016 6.020 6.020 5.700 5.710 37,641 -0.37(-6.09%)
Feb 26, 2016 6.120 6.120 5.890 6.080 19,578 +0.02(+0.33%)
Feb 25, 2016 6.070 6.200 6.020 6.060 30,668 +0.01(+0.17%)
Feb 24, 2016 6.080 6.650 6.010 6.050 14,147 -0.04(-0.66%)
Feb 23, 2016 6.450 6.950 6.010 6.090 11,945 -0.42(-6.45%)
Feb 22, 2016 6.960 7.015 6.315 6.510 19,313 -0.30(-4.41%)
Feb 19, 2016 6.080 7.240 6.030 6.810 54,825 +0.75(+12.38%)
Feb 18, 2016 6.370 6.700 6.000 6.060 101,568 -0.38(-5.90%)
Feb 17, 2016 6.370 6.860 5.810 6.440 40,194 +0.16(+2.55%)
Feb 16, 2016 6.130 6.905 5.610 6.280 53,847 +0.18(+2.95%)
Feb 12, 2016 5.915 6.100 6.100 6.100 26,200 +0.36(+6.27%)
Feb 11, 2016 5.850 5.950 5.690 5.740 24,257 -0.16(-2.71%)
Feb 10, 2016 5.850 6.430 5.850 5.900 11,208 +0.06(+1.03%)
Feb 09, 2016 5.740 5.950 6.110 5.840 26,455 -0.27(-4.42%)
Feb 08, 2016 6.010 6.150 5.770 6.110 15,643 -0.18(-2.86%)
Feb 05, 2016 6.250 6.690 6.150 6.290 31,061 -0.06(-0.94%)
Feb 04, 2016 6.080 6.360 5.470 6.350 57,165 +0.28(+4.61%)
Feb 03, 2016 7.030 7.030 6.055 6.070 35,384 -0.82(-11.90%)
Feb 02, 2016 7.170 7.410 6.770 6.890 24,104 -0.37(-5.10%)
Feb 01, 2016 7.200 7.490 7.142 7.260 29,526 +0.01(+0.14%)
Jan 29, 2016 7.135 7.250 7.055 7.250 26,936 +0.12(+1.68%)
Jan 28, 2016 7.250 7.250 7.110 7.130 4,376 +0.00(+0.00%)
Jan 27, 2016 7.090 7.310 7.030 7.130 19,094 +0.06(+0.85%)
Jan 26, 2016 7.070 7.335 6.810 7.070 45,233 -0.05(-0.70%)
Jan 25, 2016 7.365 7.400 7.000 7.120 22,211 -0.19(-2.60%)
Jan 22, 2016 7.000 7.350 6.530 7.310 51,619 +0.40(+5.79%)
Jan 21, 2016 6.810 7.070 6.300 6.910 14,743 +0.13(+1.92%)
Jan 20, 2016 6.520 6.880 5.850 6.780 23,141 +0.12(+1.80%)
Jan 19, 2016 6.780 6.800 6.370 6.660 15,620 +0.01(+0.15%)
Jan 15, 2016 6.190 6.650 6.650 6.650 30,900 +0.27(+4.23%)
Jan 14, 2016 6.454 6.660 6.270 6.380 13,313 -0.05(-0.78%)
Jan 13, 2016 6.530 6.550 6.000 6.430 25,605 +0.03(+0.47%)
Jan 12, 2016 6.610 6.610 6.090 6.400 30,475 -0.06(-0.93%)
Jan 11, 2016 6.680 6.700 6.310 6.460 23,674 -0.25(-3.73%)
Jan 08, 2016 6.890 7.010 6.630 6.710 27,563 -0.06(-0.89%)
Jan 07, 2016 6.970 7.680 6.730 6.770 68,359 -0.37(-5.18%)
Jan 06, 2016 6.780 7.320 6.780 7.140 13,412 +0.34(+5.00%)
Jan 05, 2016 6.740 6.985 6.650 6.800 18,640 +0.04(+0.59%)
Jan 04, 2016 6.810 6.950 6.540 6.760 15,728 -0.05(-0.73%)
Dec 31, 2015 6.740 6.810 6.810 6.810 31,900 -0.04(-0.58%)
Dec 30, 2015 6.750 6.940 6.520 6.850 38,920 +0.02(+0.29%)
Dec 29, 2015 6.780 7.000 6.260 6.830 33,172 +0.02(+0.29%)
Dec 28, 2015 7.100 7.410 6.270 6.810 103,210 -0.46(-6.33%)
Dec 24, 2015 7.460 7.270 7.270 7.270 29,200 -0.26(-3.45%)
Dec 23, 2015 7.290 7.700 6.980 7.530 105,625 +0.34(+4.73%)
Dec 22, 2015 6.700 7.520 6.600 7.190 70,993 +0.58(+8.77%)
Dec 21, 2015 6.440 6.710 6.230 6.610 42,854 +0.10(+1.54%)
Dec 18, 2015 6.560 6.690 6.070 6.510 116,923 +0.12(+1.88%)
Dec 17, 2015 6.650 6.830 6.280 6.390 32,081 -0.08(-1.24%)
Dec 16, 2015 6.130 6.500 6.130 6.470 35,466 +0.29(+4.69%)
Dec 15, 2015 6.540 6.586 6.080 6.180 35,904 -0.29(-4.48%)
Dec 14, 2015 6.710 6.780 6.430 6.470 22,037 -0.26(-3.86%)
Dec 11, 2015 6.530 6.920 6.530 6.730 16,990 +0.07(+1.05%)
Dec 10, 2015 6.900 7.030 6.470 6.660 36,325 -0.17(-2.49%)
Dec 09, 2015 6.730 7.100 6.510 6.830 38,738 -0.01(-0.15%)
Dec 08, 2015 7.185 7.185 6.400 6.840 35,571 -0.10(-1.44%)
Dec 07, 2015 6.548 6.950 6.300 6.940 27,808 +0.08(+1.17%)
Dec 04, 2015 7.120 7.190 6.430 6.860 34,303 -0.27(-3.79%)
Dec 03, 2015 7.280 7.280 7.020 7.130 19,822 -0.17(-2.33%)
Dec 02, 2015 7.115 7.400 7.005 7.300 29,820 +0.34(+4.89%)
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.