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 (%)
Nov 30, 2017 4.300 4.446 4.100 4.190 41,199 -0.20(-4.56%)
Nov 29, 2017 4.420 4.520 4.290 4.390 47,578 +0.01(+0.23%)
Nov 28, 2017 4.810 4.850 4.190 4.380 123,041 -0.31(-6.61%)
Nov 27, 2017 4.730 4.900 4.500 4.690 67,478 +0.01(+0.21%)
Nov 24, 2017 4.950 5.075 4.585 4.680 27,508 -0.24(-4.88%)
Nov 22, 2017 5.320 5.320 4.870 4.920 56,929 -0.33(-6.29%)
Nov 21, 2017 5.280 5.399 5.150 5.250 26,496 +0.03(+0.57%)
Nov 20, 2017 5.350 5.690 5.060 5.220 48,957 -0.18(-3.33%)
Nov 17, 2017 5.320 5.727 5.320 5.400 47,093 +0.02(+0.37%)
Nov 16, 2017 5.460 5.580 5.330 5.380 36,271 -0.12(-2.18%)
Nov 15, 2017 5.430 5.670 5.430 5.500 20,286 -0.06(-1.08%)
Nov 14, 2017 5.680 5.720 5.490 5.560 20,405 -0.12(-2.11%)
Nov 13, 2017 5.510 5.740 5.050 5.680 36,013 -0.14(-2.41%)
Nov 10, 2017 5.870 5.950 5.811 5.820 9,247 -0.07(-1.19%)
Nov 09, 2017 5.680 5.900 5.610 5.890 22,113 +0.03(+0.51%)
Nov 08, 2017 6.000 6.040 5.819 5.860 13,349 -0.17(-2.82%)
Nov 07, 2017 6.250 6.250 5.901 6.030 23,563 -0.16(-2.58%)
Nov 06, 2017 6.150 6.300 6.150 6.190 11,702 +0.02(+0.32%)
Nov 03, 2017 6.220 6.265 6.000 6.170 52,810 +0.09(+1.48%)
Nov 02, 2017 6.600 6.600 5.900 6.080 62,323 -0.01(-0.16%)
Nov 01, 2017 6.220 6.230 5.761 6.090 39,268 -0.23(-3.64%)
Oct 31, 2017 6.630 6.690 6.260 6.320 20,011 -0.25(-3.81%)
Oct 30, 2017 6.650 6.975 6.290 6.570 19,335 -0.04(-0.61%)
Oct 27, 2017 6.530 6.809 6.530 6.610 20,176 +0.03(+0.46%)
Oct 26, 2017 7.090 7.150 6.560 6.580 16,415 -0.44(-6.27%)
Oct 25, 2017 7.350 7.350 6.910 7.020 26,457 -0.35(-4.75%)
Oct 24, 2017 7.300 7.780 7.300 7.370 56,516 -0.01(-0.14%)
Oct 23, 2017 7.450 7.480 7.110 7.380 28,583 -0.03(-0.40%)
Oct 20, 2017 7.620 7.820 7.250 7.410 96,622 -0.12(-1.59%)
Oct 19, 2017 7.380 7.900 7.100 7.530 110,444 +0.23(+3.15%)
Oct 18, 2017 7.090 7.370 7.010 7.300 59,496 +0.21(+2.96%)
Oct 17, 2017 7.100 7.300 6.901 7.090 18,690 -0.15(-2.07%)
Oct 16, 2017 7.720 8.040 6.930 7.240 72,639 -0.53(-6.82%)
Oct 13, 2017 7.100 8.086 7.100 7.770 173,330 +0.67(+9.44%)
Oct 12, 2017 7.000 7.280 6.870 7.100 88,543 +0.10(+1.43%)
Oct 11, 2017 6.700 7.000 6.660 7.000 78,404 +0.40(+6.06%)
Oct 10, 2017 6.120 6.690 6.120 6.600 36,654 +0.40(+6.45%)
Oct 09, 2017 6.270 6.279 6.160 6.200 9,094 -0.02(-0.32%)
Oct 06, 2017 6.300 6.380 6.110 6.220 6,950 -0.18(-2.81%)
Oct 05, 2017 6.100 6.556 6.100 6.400 24,696 +0.26(+4.23%)
Oct 04, 2017 6.289 6.289 5.960 6.140 26,815 +0.06(+0.99%)
Oct 03, 2017 6.140 6.370 6.004 6.080 43,285 -0.11(-1.78%)
Oct 02, 2017 5.980 6.190 5.950 6.190 31,494 +0.21(+3.51%)
Sep 29, 2017 5.870 6.100 5.870 5.980 16,041 +0.17(+2.93%)
Sep 28, 2017 5.750 5.952 5.680 5.810 20,290 -0.19(-3.17%)
Sep 27, 2017 5.750 6.060 5.750 6.000 30,323 +0.13(+2.21%)
Sep 26, 2017 5.940 5.970 5.840 5.870 13,076 -0.11(-1.84%)
Sep 25, 2017 5.930 6.000 5.910 5.980 8,216 +0.09(+1.53%)
Sep 22, 2017 5.850 5.890 5.731 5.890 7,702 +0.09(+1.55%)
Sep 21, 2017 5.740 5.836 5.690 5.800 6,777 +0.02(+0.35%)
Sep 20, 2017 6.040 6.040 5.728 5.780 8,431 -0.29(-4.78%)
Sep 19, 2017 6.160 5.960 6.070 37,134 +0.11(+1.85%)
Sep 18, 2017 5.738 6.089 5.570 5.960 44,673 +0.27(+4.75%)
Sep 15, 2017 5.330 5.830 5.300 5.690 52,766 +0.32(+5.96%)
Sep 14, 2017 5.370 5.410 5.180 5.370 14,751 -0.05(-0.92%)
Sep 13, 2017 5.230 5.440 5.230 5.420 8,726 -0.01(-0.18%)
Sep 12, 2017 5.380 5.570 5.380 5.430 7,478 -0.16(-2.86%)
Sep 11, 2017 5.630 5.630 5.340 5.590 11,017 -0.06(-1.06%)
Sep 08, 2017 5.740 5.800 5.630 5.650 19,369 -0.04(-0.70%)
Sep 07, 2017 4.660 5.730 4.660 5.690 24,111 +0.18(+3.27%)
Sep 06, 2017 4.900 5.650 4.470 5.510 56,354 +0.35(+6.78%)
Sep 05, 2017 5.370 5.495 5.120 5.160 8,919 -0.25(-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.