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 (%)
Mar 31, 2020 1.910 2.070 1.860 1.910 76,894 +0.02(+1.06%)
Mar 30, 2020 2.020 2.020 1.810 1.890 97,947 -0.13(-6.44%)
Mar 27, 2020 2.000 2.080 1.886 2.020 146,200 -0.01(-0.49%)
Mar 26, 2020 1.780 2.040 1.780 2.030 241,974 +0.20(+10.93%)
Mar 25, 2020 1.700 1.930 1.670 1.830 244,864 +0.16(+9.58%)
Mar 24, 2020 1.720 1.770 1.610 1.670 203,967 -0.05(-2.91%)
Mar 23, 2020 1.680 1.810 1.650 1.720 89,829 +0.01(+0.58%)
Mar 20, 2020 1.650 1.840 1.630 1.710 207,400 +0.06(+3.64%)
Mar 19, 2020 1.620 1.770 1.579 1.650 193,727 +0.02(+1.23%)
Mar 18, 2020 1.700 1.910 1.540 1.630 225,932 -0.12(-6.86%)
Mar 17, 2020 1.820 1.929 1.640 1.750 219,018 -0.08(-4.63%)
Mar 16, 2020 1.900 1.980 1.770 1.835 156,563 -0.25(-12.20%)
Mar 13, 2020 2.060 2.190 1.900 2.090 249,800 +0.13(+6.63%)
Mar 12, 2020 2.110 2.240 1.900 1.960 507,066 -0.47(-19.34%)
Mar 11, 2020 2.730 2.770 2.300 2.430 263,700 -0.27(-10.00%)
Mar 10, 2020 2.700 2.860 2.550 2.700 241,085 +0.03(+1.12%)
Mar 09, 2020 2.940 2.940 2.590 2.670 401,466 -0.41(-13.31%)
Mar 06, 2020 3.200 3.250 3.018 3.080 344,600 -0.20(-6.10%)
Mar 05, 2020 3.190 3.450 3.190 3.280 202,035 +0.06(+1.86%)
Mar 04, 2020 3.160 3.320 3.050 3.220 240,327 +0.08(+2.55%)
Mar 03, 2020 3.360 3.380 3.080 3.140 377,910 -0.15(-4.56%)
Mar 02, 2020 3.400 3.570 3.200 3.290 420,610 -0.13(-3.80%)
Feb 28, 2020 3.710 3.800 3.360 3.420 826,300 -0.33(-8.80%)
Feb 27, 2020 3.400 4.190 3.240 3.750 1,940,114 +0.43(+12.95%)
Feb 26, 2020 3.180 3.420 3.180 3.320 518,493 +0.12(+3.75%)
Feb 25, 2020 3.430 3.580 3.020 3.200 1,073,703 -0.24(-6.98%)
Feb 24, 2020 3.150 3.450 3.100 3.440 753,023 +0.09(+2.69%)
Feb 21, 2020 3.010 3.390 2.970 3.350 2,495,000 +0.42(+14.33%)
Feb 20, 2020 2.780 2.980 2.720 2.930 449,272 +0.16(+5.78%)
Feb 19, 2020 2.730 2.950 2.520 2.770 644,287 +0.04(+1.47%)
Feb 18, 2020 2.860 2.893 2.720 2.730 558,878 -0.17(-5.86%)
Feb 14, 2020 2.990 2.990 2.800 2.900 512,400 -0.04(-1.36%)
Feb 13, 2020 3.110 3.120 2.900 2.940 700,352 -0.13(-4.23%)
Feb 12, 2020 3.370 3.400 3.000 3.070 812,660 -0.11(-3.46%)
Feb 11, 2020 3.000 3.240 2.820 3.180 2,035,496 -0.02(-0.63%)
Feb 10, 2020 3.840 4.230 3.030 3.200 23,287,812 +1.10(+52.38%)
Feb 07, 2020 2.000 2.160 1.986 2.100 818,000 +0.09(+4.48%)
Feb 06, 2020 2.110 2.140 2.000 2.010 257,384 -0.03(-1.47%)
Feb 05, 2020 2.210 2.250 2.000 2.040 209,628 -0.12(-5.56%)
Feb 04, 2020 2.020 2.180 1.900 2.160 329,083 +0.06(+2.86%)
Feb 03, 2020 2.180 2.230 2.100 2.100 141,448 -0.11(-4.98%)
Jan 31, 2020 2.230 2.260 2.160 2.210 127,600 -0.02(-0.90%)
Jan 30, 2020 2.250 2.350 2.200 2.230 169,007 -0.12(-5.11%)
Jan 29, 2020 2.230 2.400 2.221 2.350 343,138 +0.17(+7.80%)
Jan 28, 2020 2.150 2.230 2.050 2.180 193,572 +0.09(+4.31%)
Jan 27, 2020 2.180 2.248 2.050 2.090 367,241 -0.24(-10.30%)
Jan 24, 2020 2.590 2.590 2.210 2.330 406,700 -0.20(-7.91%)
Jan 23, 2020 2.520 2.570 2.350 2.530 372,194 -0.06(-2.32%)
Jan 22, 2020 2.580 2.610 2.460 2.590 376,047 +0.14(+5.71%)
Jan 21, 2020 2.450 2.600 2.390 2.450 903,191 +0.08(+3.38%)
Jan 17, 2020 2.210 2.390 2.200 2.370 408,000 +0.17(+7.73%)
Jan 16, 2020 2.330 2.370 2.030 2.200 662,198 -0.08(-3.51%)
Jan 15, 2020 2.100 2.780 2.070 2.280 2,489,067 +0.25(+12.32%)
Jan 14, 2020 1.950 2.070 1.920 2.030 499,941 +0.06(+3.05%)
Jan 13, 2020 1.850 2.010 1.840 1.970 341,419 +0.13(+7.07%)
Jan 10, 2020 1.960 1.970 1.820 1.840 369,900 -0.12(-6.12%)
Jan 09, 2020 2.020 2.090 1.900 1.960 607,335 -0.08(-3.92%)
Jan 08, 2020 1.900 2.050 1.830 2.040 862,567 +0.27(+15.25%)
Jan 07, 2020 1.920 1.940 1.760 1.770 177,250 -0.12(-6.35%)
Jan 06, 2020 1.830 1.960 1.800 1.890 281,840 +0.06(+3.28%)
Jan 03, 2020 1.740 1.850 1.740 1.830 185,300 +0.04(+2.23%)
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.