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 (%)
Nov 30, 2018 1.650 1.760 1.650 1.690 217,600 +0.04(+2.42%)
Nov 29, 2018 1.600 1.650 1.530 1.650 143,512 +0.06(+3.77%)
Nov 28, 2018 1.670 1.760 1.540 1.590 192,796 -0.07(-4.22%)
Nov 27, 2018 1.710 1.740 1.630 1.660 99,687 -0.06(-3.49%)
Nov 26, 2018 1.700 1.780 1.610 1.720 200,911 +0.03(+1.78%)
Nov 23, 2018 1.690 1.780 1.680 1.690 68,900 -0.05(-2.87%)
Nov 21, 2018 1.740 1.740 1.740 0 +0.01(+0.58%)
Nov 20, 2018 1.760 1.800 1.660 1.730 186,067 -0.10(-5.46%)
Nov 19, 2018 1.860 1.939 1.750 1.830 124,140 -0.02(-1.08%)
Nov 16, 2018 1.870 1.980 1.840 1.850 147,500 -0.06(-3.14%)
Nov 15, 2018 2.000 2.050 1.820 1.910 261,175 -0.08(-4.02%)
Nov 14, 2018 2.100 2.180 1.950 1.990 207,924 -0.09(-4.33%)
Nov 13, 2018 2.410 2.450 1.950 2.080 544,317 -0.33(-13.69%)
Nov 12, 2018 2.610 2.610 2.400 2.410 278,505 -0.22(-8.37%)
Nov 09, 2018 2.700 2.700 2.530 2.630 236,700 -0.01(-0.38%)
Nov 08, 2018 2.650 2.780 2.570 2.640 478,961 -0.01(-0.38%)
Nov 07, 2018 2.610 2.720 2.540 2.650 334,945 +0.03(+1.15%)
Nov 06, 2018 2.480 2.800 2.480 2.620 502,192 +0.11(+4.38%)
Nov 05, 2018 2.560 2.629 2.500 2.510 363,872 -0.07(-2.71%)
Nov 02, 2018 2.720 2.720 2.510 2.580 420,200 -0.07(-2.64%)
Nov 01, 2018 2.470 2.700 2.470 2.650 549,102 +0.03(+1.15%)
Oct 31, 2018 2.550 2.970 2.510 2.620 1,710,538 +0.27(+11.49%)
Oct 30, 2018 2.900 2.900 2.250 2.350 922,024 -0.55(-18.97%)
Oct 29, 2018 3.070 3.140 2.840 2.900 446,124 -0.09(-3.01%)
Oct 26, 2018 3.360 3.400 2.750 2.990 1,050,900 -0.28(-8.56%)
Oct 25, 2018 3.550 3.560 3.150 3.270 807,877 -0.20(-5.76%)
Oct 24, 2018 3.930 4.250 3.320 3.470 3,704,675 -0.22(-5.96%)
Oct 23, 2018 3.400 3.750 3.280 3.690 1,033,036 -0.05(-1.34%)
Oct 22, 2018 3.850 3.970 3.500 3.740 1,487,841 +0.00(+0.00%)
Oct 19, 2018 3.400 4.070 3.360 3.740 3,229,700 +0.39(+11.64%)
Oct 18, 2018 3.600 3.600 3.220 3.350 1,238,668 -0.31(-8.47%)
Oct 17, 2018 4.500 4.590 3.500 3.660 14,895,092 +0.81(+28.42%)
Oct 16, 2018 2.880 2.950 2.630 2.850 1,784,359 -0.07(-2.40%)
Oct 15, 2018 3.230 3.290 2.800 2.920 1,481,586 -0.36(-10.98%)
Oct 12, 2018 3.490 3.630 3.050 3.280 2,181,900 -0.11(-3.24%)
Oct 11, 2018 3.480 3.940 3.230 3.390 3,604,847 -0.21(-5.83%)
Oct 10, 2018 3.260 3.880 3.200 3.600 7,881,483 +0.31(+9.42%)
Oct 09, 2018 2.940 4.200 2.940 3.290 13,164,808 +0.27(+8.94%)
Oct 08, 2018 2.980 3.210 2.800 3.020 2,760,957 -0.33(-9.85%)
Oct 05, 2018 3.940 4.470 2.970 3.350 26,815,200 +0.69(+25.94%)
Oct 04, 2018 2.850 2.940 2.170 2.660 5,873,571 -0.74(-21.76%)
Oct 03, 2018 2.900 6.090 2.890 3.400 63,315,468 +1.40(+70.00%)
Oct 02, 2018 0.8000 2.050 0.7900 2.000 22,074,704 +1.22(+157.73%)
Oct 01, 2018 0.8000 0.8000 0.7571 0.7760 46,361 +0.01(+0.78%)
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%)
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.