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 (%)
Oct 30, 2020 1.750 1.790 1.640 1.700 2,352,200 -0.04(-2.30%)
Oct 29, 2020 1.560 2.000 1.520 1.740 6,441,398 +0.25(+16.78%)
Oct 28, 2020 1.630 1.630 1.440 1.490 379,492 -0.16(-9.70%)
Oct 27, 2020 1.690 1.690 1.630 1.650 90,620 +0.00(+0.00%)
Oct 26, 2020 1.670 1.690 1.630 1.650 127,612 +0.00(+0.00%)
Oct 23, 2020 1.660 1.680 1.630 1.650 93,300 -0.01(-0.60%)
Oct 22, 2020 1.650 1.690 1.630 1.660 58,600 +0.02(+1.22%)
Oct 21, 2020 1.640 1.670 1.610 1.640 107,808 -0.01(-0.61%)
Oct 20, 2020 1.690 1.690 1.620 1.650 171,990 -0.02(-1.20%)
Oct 19, 2020 1.750 1.750 1.650 1.670 204,151 -0.04(-2.34%)
Oct 16, 2020 1.740 1.754 1.694 1.710 151,100 -0.04(-2.29%)
Oct 15, 2020 1.720 1.770 1.680 1.750 178,716 +0.01(+0.57%)
Oct 14, 2020 1.740 1.770 1.720 1.740 103,565 +0.00(+0.00%)
Oct 13, 2020 1.800 1.820 1.730 1.740 196,778 -0.05(-2.79%)
Oct 12, 2020 1.840 1.841 1.770 1.790 211,776 -0.06(-3.24%)
Oct 09, 2020 1.870 1.883 1.830 1.850 68,000 -0.01(-0.54%)
Oct 08, 2020 1.880 1.890 1.820 1.860 73,571 -0.01(-0.53%)
Oct 07, 2020 1.820 1.880 1.800 1.870 97,997 +0.07(+3.89%)
Oct 06, 2020 1.830 1.880 1.790 1.800 254,144 -0.02(-1.10%)
Oct 05, 2020 1.800 1.840 1.760 1.820 178,146 +0.07(+4.00%)
Oct 02, 2020 1.730 1.780 1.700 1.750 176,100 -0.01(-0.57%)
Oct 01, 2020 1.780 1.785 1.720 1.760 118,449 -0.01(-0.56%)
Sep 30, 2020 1.800 1.800 1.740 1.770 140,353 -0.03(-1.67%)
Sep 29, 2020 1.740 1.800 1.730 1.800 238,186 +0.03(+1.69%)
Sep 28, 2020 1.770 1.770 1.720 1.770 169,469 +0.02(+1.14%)
Sep 25, 2020 1.760 1.780 1.700 1.750 266,900 +0.02(+1.16%)
Sep 24, 2020 1.710 1.750 1.660 1.730 329,987 -0.08(-4.42%)
Sep 23, 2020 2.100 2.160 1.730 1.810 3,068,762 -0.06(-3.21%)
Sep 22, 2020 2.100 2.100 1.850 1.870 537,882 -0.19(-9.22%)
Sep 21, 2020 2.050 2.240 2.010 2.060 894,665 -0.01(-0.48%)
Sep 18, 2020 2.050 2.080 1.990 2.070 283,600 +0.05(+2.48%)
Sep 17, 2020 2.030 2.090 1.950 2.020 243,012 -0.02(-0.98%)
Sep 16, 2020 2.030 2.120 2.000 2.040 313,254 +0.09(+4.62%)
Sep 15, 2020 1.910 2.000 1.910 1.950 147,327 +0.05(+2.63%)
Sep 14, 2020 1.800 1.980 1.800 1.900 187,489 +0.12(+6.74%)
Sep 11, 2020 1.820 1.830 1.780 1.780 126,400 -0.03(-1.66%)
Sep 10, 2020 1.830 1.890 1.780 1.810 159,078 +0.00(+0.00%)
Sep 09, 2020 1.730 1.850 1.720 1.810 227,272 +0.11(+6.47%)
Sep 08, 2020 1.750 1.750 1.670 1.700 115,294 -0.05(-2.86%)
Sep 04, 2020 1.800 1.840 1.650 1.750 276,400 -0.04(-2.23%)
Sep 03, 2020 1.910 1.930 1.780 1.790 210,107 -0.11(-5.79%)
Sep 02, 2020 1.990 1.990 1.820 1.900 279,245 -0.10(-5.00%)
Sep 01, 2020 2.070 2.070 1.910 2.000 337,178 -0.08(-3.85%)
Aug 31, 2020 2.110 2.160 2.070 2.080 107,397 -0.05(-2.35%)
Aug 28, 2020 2.160 2.179 2.090 2.130 110,300 +0.01(+0.47%)
Aug 27, 2020 2.120 2.170 2.070 2.120 199,472 +0.00(+0.00%)
Aug 26, 2020 2.150 2.220 2.120 2.120 92,143 -0.02(-0.93%)
Aug 25, 2020 2.180 2.180 2.120 2.140 149,325 -0.02(-0.93%)
Aug 24, 2020 2.160 2.200 2.070 2.160 212,930 -0.01(-0.46%)
Aug 21, 2020 2.250 2.250 2.150 2.170 188,200 -0.10(-4.41%)
Aug 20, 2020 2.260 2.270 2.170 2.270 157,890 +0.01(+0.44%)
Aug 19, 2020 2.320 2.340 2.200 2.260 179,778 -0.09(-3.83%)
Aug 18, 2020 2.390 2.400 2.330 2.350 115,014 -0.05(-2.08%)
Aug 17, 2020 2.420 2.430 2.350 2.400 102,955 -0.03(-1.23%)
Aug 14, 2020 2.410 2.440 2.345 2.430 149,500 +0.02(+0.83%)
Aug 13, 2020 2.410 2.430 2.370 2.410 136,651 +0.03(+1.26%)
Aug 12, 2020 2.420 2.487 2.340 2.380 315,738 -0.03(-1.24%)
Aug 11, 2020 2.480 2.480 2.390 2.410 220,792 -0.03(-1.23%)
Aug 10, 2020 2.440 2.490 2.370 2.440 300,252 +0.01(+0.41%)
Aug 07, 2020 2.430 2.530 2.380 2.430 269,400 -0.02(-0.82%)
Aug 06, 2020 2.420 2.480 2.370 2.450 201,001 -0.01(-0.41%)
Aug 05, 2020 2.450 2.550 2.440 2.460 225,146 -0.03(-1.20%)
Aug 04, 2020 2.360 2.530 2.330 2.490 304,159 +0.11(+4.62%)
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.