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 (%)
Jul 31, 2017 4.290 4.500 4.201 4.360 18,185 +0.05(+1.16%)
Jul 28, 2017 4.200 4.420 4.200 4.310 12,536 +0.11(+2.62%)
Jul 27, 2017 4.430 4.470 4.130 4.200 6,325 -0.17(-3.89%)
Jul 26, 2017 4.420 4.470 4.342 4.370 15,845 +0.11(+2.58%)
Jul 25, 2017 4.460 4.510 4.230 4.260 56,990 -0.16(-3.62%)
Jul 24, 2017 4.650 4.700 4.420 4.420 28,180 -0.28(-5.96%)
Jul 21, 2017 4.750 4.890 4.500 4.700 17,105 -0.01(-0.21%)
Jul 20, 2017 4.570 4.800 4.570 4.710 18,882 +0.12(+2.61%)
Jul 19, 2017 4.750 4.830 4.570 4.590 37,108 -0.08(-1.71%)
Jul 18, 2017 4.760 4.779 4.610 4.670 16,254 -0.14(-2.91%)
Jul 17, 2017 4.860 4.984 4.760 4.810 9,223 -0.02(-0.41%)
Jul 14, 2017 4.700 4.900 4.640 4.830 6,098 +0.16(+3.43%)
Jul 13, 2017 4.758 4.850 4.640 4.670 22,606 -0.06(-1.27%)
Jul 12, 2017 4.650 4.750 4.650 4.730 3,097 +0.03(+0.64%)
Jul 11, 2017 4.601 4.940 4.590 4.700 12,678 -0.18(-3.69%)
Jul 10, 2017 5.060 5.090 4.860 4.880 13,237 -0.22(-4.31%)
Jul 07, 2017 5.045 5.150 4.940 5.100 13,115 +0.01(+0.20%)
Jul 06, 2017 5.050 5.250 5.030 5.090 8,649 -0.08(-1.55%)
Jul 05, 2017 5.080 5.350 5.020 5.170 12,210 +0.09(+1.77%)
Jul 03, 2017 4.970 5.250 4.930 5.080 12,825 +0.11(+2.21%)
Jun 30, 2017 4.840 5.050 4.820 4.970 6,800 +0.13(+2.69%)
Jun 29, 2017 4.760 4.910 4.711 4.840 13,875 +0.10(+2.11%)
Jun 28, 2017 4.686 4.760 4.686 4.740 21,062 -0.02(-0.42%)
Jun 27, 2017 4.770 4.770 4.740 4.760 17,695 -0.01(-0.21%)
Jun 26, 2017 4.800 4.800 4.700 4.770 14,073 -0.03(-0.63%)
Jun 23, 2017 4.840 4.840 4.770 4.800 85,592 +0.00(+0.00%)
Jun 22, 2017 4.768 4.880 4.680 4.800 33,446 +0.07(+1.48%)
Jun 21, 2017 4.760 4.760 4.690 4.730 21,641 +0.01(+0.21%)
Jun 20, 2017 4.720 4.859 4.710 4.720 9,286 +0.03(+0.64%)
Jun 19, 2017 4.710 4.710 4.560 4.690 24,734 -0.02(-0.42%)
Jun 16, 2017 4.760 4.840 4.670 4.710 37,897 -0.12(-2.48%)
Jun 15, 2017 4.939 4.990 4.820 4.830 12,308 -0.16(-3.21%)
Jun 14, 2017 5.010 5.160 4.960 4.990 9,987 -0.01(-0.20%)
Jun 13, 2017 5.000 5.140 4.990 5.000 111,233 -0.03(-0.60%)
Jun 12, 2017 4.760 5.155 4.750 5.030 43,043 +0.25(+5.23%)
Jun 09, 2017 4.750 4.780 4.740 4.780 14,405 +0.03(+0.63%)
Jun 08, 2017 4.740 4.765 4.700 4.750 14,775 +0.01(+0.21%)
Jun 07, 2017 4.860 4.920 4.693 4.740 28,642 -0.19(-3.85%)
Jun 06, 2017 4.940 4.990 4.840 4.930 13,847 -0.02(-0.40%)
Jun 05, 2017 4.976 5.170 4.920 4.950 10,056 -0.05(-1.00%)
Jun 02, 2017 5.010 5.220 4.921 5.000 18,918 +0.01(+0.20%)
Jun 01, 2017 5.200 5.283 4.980 4.990 37,640 +0.01(+0.20%)
May 31, 2017 4.980 5.075 4.930 4.980 6,206 -0.02(-0.40%)
May 30, 2017 4.950 5.080 4.860 5.000 20,657 +0.02(+0.40%)
May 26, 2017 5.000 5.020 4.950 4.980 16,926 +0.03(+0.61%)
May 25, 2017 4.940 5.050 4.850 4.950 10,836 +0.05(+1.02%)
May 24, 2017 4.887 4.950 4.840 4.900 11,689 +0.06(+1.24%)
May 23, 2017 4.850 4.950 4.800 4.840 11,962 -0.09(-1.83%)
May 22, 2017 4.980 5.240 4.880 4.930 14,030 -0.04(-0.80%)
May 19, 2017 5.050 5.234 4.960 4.970 44,447 -0.10(-1.97%)
May 18, 2017 5.000 5.300 4.890 5.070 40,626 +0.02(+0.40%)
May 17, 2017 5.050 5.090 4.980 5.050 18,150 -0.09(-1.75%)
May 16, 2017 5.190 5.315 5.030 5.140 14,216 -0.02(-0.39%)
May 15, 2017 5.200 5.249 5.070 5.160 12,582 -0.07(-1.34%)
May 12, 2017 5.200 5.410 5.000 5.230 27,702 +0.13(+2.55%)
May 11, 2017 5.159 5.250 5.030 5.100 14,077 -0.07(-1.35%)
May 10, 2017 5.130 5.237 5.090 5.170 20,803 -0.03(-0.58%)
May 09, 2017 5.201 5.310 5.070 5.200 14,584 -0.17(-3.17%)
May 08, 2017 5.300 5.490 5.300 5.370 13,409 +0.01(+0.19%)
May 05, 2017 5.390 5.502 5.330 5.360 18,375 -0.05(-0.92%)
May 04, 2017 5.015 5.450 5.015 5.410 32,422 +0.12(+2.27%)
May 03, 2017 5.250 5.330 5.040 5.290 28,476 +0.00(+0.00%)
May 02, 2017 5.390 5.640 5.100 5.290 21,141 -0.02(-0.38%)
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.