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

Vtv Theraptcs Cl A (NQ: VTVT )

23.33 -0.44 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2015 6.790 7.220 6.790 6.960 21,038 +0.17(+2.50%)
Nov 30, 2015 6.690 6.930 6.600 6.790 40,638 +0.20(+3.03%)
Nov 27, 2015 6.920 6.920 6.355 6.590 16,903 -0.28(-4.08%)
Nov 25, 2015 6.370 6.870 6.870 6.870 55,700 +0.49(+7.68%)
Nov 24, 2015 6.630 6.630 6.280 6.380 30,136 -0.20(-3.04%)
Nov 23, 2015 6.480 6.840 6.250 6.580 41,645 +0.04(+0.61%)
Nov 20, 2015 6.490 6.850 6.360 6.540 24,426 +0.10(+1.55%)
Nov 19, 2015 6.700 6.900 6.200 6.440 46,834 -0.32(-4.73%)
Nov 18, 2015 6.540 6.780 6.210 6.760 43,229 +0.58(+9.39%)
Nov 17, 2015 6.570 6.690 6.100 6.180 44,378 -0.51(-7.62%)
Nov 16, 2015 6.630 6.790 6.590 6.690 21,861 +0.01(+0.15%)
Nov 13, 2015 7.000 7.180 6.579 6.680 35,461 -0.25(-3.61%)
Nov 12, 2015 6.990 7.150 6.825 6.930 25,496 -0.17(-2.39%)
Nov 11, 2015 7.010 7.280 6.770 7.100 20,966 -0.19(-2.61%)
Nov 10, 2015 7.380 7.400 6.760 7.290 30,145 -0.14(-1.88%)
Nov 09, 2015 7.130 7.580 6.600 7.430 44,137 +0.34(+4.80%)
Nov 06, 2015 7.750 7.750 7.000 7.090 27,773 -0.42(-5.59%)
Nov 05, 2015 7.380 7.610 7.150 7.510 21,681 +0.08(+1.08%)
Nov 04, 2015 7.180 7.430 7.041 7.430 12,922 +0.25(+3.48%)
Nov 03, 2015 7.110 7.530 7.040 7.180 25,181 -0.15(-2.05%)
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.