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

Vtv Theraptcs Cl A (NQ: VTVT )

23.63 -0.07 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 6.320 6.580 6.218 6.300 34,871 -0.09(-1.41%)
Apr 28, 2016 6.330 6.580 6.325 6.390 31,785 -0.05(-0.78%)
Apr 27, 2016 6.460 6.599 6.200 6.440 37,085 +0.05(+0.78%)
Apr 26, 2016 6.370 6.704 6.300 6.390 24,483 -0.02(-0.31%)
Apr 25, 2016 6.350 6.600 6.184 6.410 58,823 +0.08(+1.26%)
Apr 22, 2016 6.160 6.490 6.160 6.330 62,719 +0.17(+2.76%)
Apr 21, 2016 6.200 6.559 6.025 6.160 82,033 -0.17(-2.69%)
Apr 20, 2016 6.220 7.059 6.060 6.330 64,906 +0.26(+4.28%)
Apr 19, 2016 6.000 6.250 5.975 6.070 38,900 -0.01(-0.16%)
Apr 18, 2016 6.170 6.260 5.890 6.080 65,284 -0.04(-0.65%)
Apr 15, 2016 5.680 6.260 5.680 6.120 176,837 +0.46(+8.13%)
Apr 14, 2016 5.080 6.150 5.000 5.660 216,546 +0.58(+11.42%)
Apr 13, 2016 5.100 5.100 4.930 5.080 58,441 -0.02(-0.39%)
Apr 12, 2016 5.130 5.200 5.070 5.100 51,271 -0.10(-1.92%)
Apr 11, 2016 5.000 5.228 4.950 5.200 47,628 +0.26(+5.26%)
Apr 08, 2016 5.020 5.200 4.890 4.940 40,668 -0.09(-1.79%)
Apr 07, 2016 5.150 5.240 5.000 5.030 118,243 -0.11(-2.14%)
Apr 06, 2016 5.000 5.340 5.000 5.140 197,882 +0.13(+2.59%)
Apr 05, 2016 5.080 5.240 4.990 5.010 173,464 -0.06(-1.18%)
Apr 04, 2016 5.240 5.300 5.070 5.070 44,517 -0.13(-2.50%)
Apr 01, 2016 5.280 5.480 5.070 5.200 309,103 +0.04(+0.78%)
Mar 31, 2016 5.250 5.500 5.150 5.160 19,485 -0.09(-1.71%)
Mar 30, 2016 5.250 5.340 5.060 5.250 42,738 +0.01(+0.19%)
Mar 29, 2016 5.220 5.490 5.000 5.240 29,818 +0.04(+0.77%)
Mar 28, 2016 5.540 5.540 5.170 5.200 146,600 -0.28(-5.11%)
Mar 24, 2016 5.440 5.480 5.480 5.480 38,400 +0.06(+1.11%)
Mar 23, 2016 5.740 5.740 5.410 5.420 15,611 -0.27(-4.75%)
Mar 22, 2016 5.550 5.800 5.510 5.690 8,998 +0.06(+1.07%)
Mar 21, 2016 5.720 5.910 5.580 5.630 23,234 -0.23(-3.92%)
Mar 18, 2016 5.980 5.990 5.820 5.860 19,240 -0.07(-1.18%)
Mar 17, 2016 5.800 5.960 5.720 5.930 12,616 +0.17(+2.95%)
Mar 16, 2016 5.890 6.185 5.710 5.760 11,464 -0.10(-1.71%)
Mar 15, 2016 6.190 6.190 5.860 5.860 7,327 -0.17(-2.82%)
Mar 14, 2016 6.240 6.420 5.810 6.030 74,497 -0.10(-1.63%)
Mar 11, 2016 5.990 6.130 5.845 6.130 46,965 +0.19(+3.20%)
Mar 10, 2016 6.067 6.170 5.900 5.940 11,214 -0.06(-1.00%)
Mar 09, 2016 6.070 6.190 5.840 6.000 39,336 +0.08(+1.35%)
Mar 08, 2016 5.840 6.190 5.710 5.920 50,406 +0.08(+1.37%)
Mar 07, 2016 5.750 6.220 5.500 5.840 58,922 +0.11(+1.92%)
Mar 04, 2016 5.931 6.040 5.600 5.730 55,157 -0.07(-1.21%)
Mar 03, 2016 5.490 5.999 5.490 5.800 52,836 +0.29(+5.26%)
Mar 02, 2016 5.510 6.000 5.260 5.510 85,060 -0.29(-5.00%)
Mar 01, 2016 5.830 5.970 5.730 5.800 27,866 +0.09(+1.58%)
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%)
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.