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 (%)
Sep 28, 2018 0.8000 0.8000 0.7500 0.7700 33,500 +0.00(+0.00%)
Sep 27, 2018 0.8000 0.8000 0.7500 0.7700 42,464 -0.01(-0.90%)
Sep 26, 2018 0.7746 0.8018 0.7600 0.7770 70,900 -0.00(-0.38%)
Sep 25, 2018 0.8206 0.8246 0.7600 0.7800 114,866 -0.05(-5.91%)
Sep 24, 2018 0.8400 0.8421 0.8001 0.8290 94,251 -0.01(-1.31%)
Sep 21, 2018 0.8100 0.8400 0.8000 0.8400 76,600 +0.02(+2.44%)
Sep 20, 2018 0.8243 0.8395 0.7761 0.8200 116,334 -0.01(-1.20%)
Sep 19, 2018 0.8000 0.8500 0.7700 0.8300 76,071 +0.02(+2.51%)
Sep 18, 2018 0.7200 0.8499 0.7200 0.8097 310,877 +0.11(+15.62%)
Sep 17, 2018 0.8100 0.8609 0.6834 0.7003 635,679 -0.11(-13.97%)
Sep 14, 2018 0.9100 0.9540 0.7650 0.8140 299,500 -0.10(-10.55%)
Sep 13, 2018 0.9500 0.9900 0.9100 0.9100 107,920 -0.03(-3.19%)
Sep 12, 2018 0.9800 0.9900 0.9300 0.9400 137,527 -0.05(-5.05%)
Sep 11, 2018 1.050 1.050 0.9100 0.9900 412,672 +0.06(+6.45%)
Sep 10, 2018 0.9300 0.9600 0.9200 0.9300 47,276 +0.00(+0.00%)
Sep 07, 2018 0.9500 1.040 0.9300 0.9300 129,700 -0.06(-6.09%)
Sep 06, 2018 1.000 1.030 0.9901 0.9903 104,581 -0.01(-0.97%)
Sep 05, 2018 1.040 1.040 1.000 1.000 60,231 -0.04(-3.85%)
Sep 04, 2018 1.070 1.100 1.010 1.040 108,512 -0.05(-4.59%)
Aug 31, 2018 1.090 1.090 1.090 0 -0.03(-2.68%)
Aug 30, 2018 1.170 1.170 1.120 1.120 83,427 -0.03(-2.61%)
Aug 29, 2018 1.130 1.190 1.110 1.150 83,923 +0.00(+0.00%)
Aug 28, 2018 1.190 1.220 1.130 1.150 24,942 -0.02(-1.71%)
Aug 27, 2018 1.100 1.190 1.100 1.170 81,376 +0.00(+0.00%)
Aug 24, 2018 1.210 1.240 1.170 1.170 44,800 -0.04(-3.31%)
Aug 23, 2018 1.240 1.249 1.160 1.210 93,414 +0.02(+1.68%)
Aug 22, 2018 1.150 1.240 1.110 1.190 67,637 +0.09(+8.18%)
Aug 21, 2018 1.160 1.160 1.100 1.100 82,526 -0.03(-2.65%)
Aug 20, 2018 1.010 1.160 1.010 1.130 62,748 +0.13(+13.00%)
Aug 17, 2018 1.140 1.140 0.9700 1.000 177,600 -0.10(-9.09%)
Aug 16, 2018 1.140 1.161 1.060 1.100 34,721 -0.04(-3.51%)
Aug 15, 2018 1.180 1.180 1.080 1.140 73,296 -0.01(-0.87%)
Aug 14, 2018 1.245 1.245 1.130 1.150 37,080 -0.08(-6.50%)
Aug 13, 2018 1.220 1.280 1.220 1.230 33,049 -0.03(-2.38%)
Aug 10, 2018 1.220 1.280 1.180 1.260 33,000 +0.02(+1.61%)
Aug 09, 2018 1.210 1.260 1.180 1.240 44,013 +0.03(+2.48%)
Aug 08, 2018 1.280 1.280 1.210 1.210 30,344 -0.04(-3.20%)
Aug 07, 2018 1.305 1.310 1.250 1.250 52,171 -0.04(-3.10%)
Aug 06, 2018 1.270 1.330 1.270 1.290 22,139 +0.01(+0.78%)
Aug 03, 2018 1.270 1.350 1.270 1.280 35,900 -0.04(-3.03%)
Aug 02, 2018 1.320 1.370 1.260 1.320 47,411 +0.00(+0.00%)
Aug 01, 2018 1.260 1.350 1.260 1.320 61,373 +0.06(+4.76%)
Jul 31, 2018 1.250 1.370 1.221 1.260 76,008 +0.04(+3.28%)
Jul 30, 2018 1.310 1.320 1.073 1.220 177,583 -0.08(-6.15%)
Jul 27, 2018 1.510 1.510 1.300 1.300 81,200 -0.05(-3.70%)
Jul 26, 2018 1.390 1.410 1.340 1.350 128,905 -0.03(-2.17%)
Jul 25, 2018 1.420 1.432 1.341 1.380 110,282 -0.05(-3.50%)
Jul 24, 2018 1.430 1.450 1.400 1.430 80,536 +0.06(+4.38%)
Jul 23, 2018 1.480 1.370 1.370 116,574 -0.07(-4.86%)
Jul 20, 2018 1.480 1.490 1.421 1.440 47,013 -0.02(-1.37%)
Jul 19, 2018 1.490 1.520 1.450 1.460 57,497 +0.01(+0.69%)
Jul 18, 2018 1.510 1.510 1.450 1.450 78,264 -0.02(-1.36%)
Jul 17, 2018 1.500 1.532 1.470 1.470 60,873 -0.03(-2.33%)
Jul 16, 2018 1.570 1.570 1.480 1.505 157,241 -0.07(-4.14%)
Jul 13, 2018 1.580 1.620 1.520 1.570 113,707 -0.01(-0.63%)
Jul 12, 2018 1.480 1.700 1.470 1.580 714,653 +0.11(+7.48%)
Jul 11, 2018 1.460 1.530 1.460 1.470 103,256 +0.02(+1.38%)
Jul 10, 2018 1.500 1.530 1.450 1.450 167,946 -0.06(-3.97%)
Jul 09, 2018 1.600 1.620 1.450 1.510 121,060 -0.05(-3.21%)
Jul 06, 2018 1.460 1.720 1.460 1.560 630,550 +0.10(+6.85%)
Jul 05, 2018 1.500 1.450 1.460 54,452 -0.01(-0.68%)
Jul 03, 2018 1.470 1.470 1.470 0 +0.03(+2.08%)
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.