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 31, 2022 0.7127 0.8200 0.7165 312,802 -0.00(-0.49%)
Jan 28, 2022 0.7100 0.7998 0.6700 0.7200 241,333 +0.02(+2.99%)
Jan 27, 2022 0.7368 0.7700 0.6700 0.6991 374,695 -0.04(-4.81%)
Jan 26, 2022 0.7600 0.8419 0.7201 0.7344 309,004 -0.03(-4.44%)
Jan 25, 2022 0.7600 0.8201 0.7301 0.7685 276,518 +0.02(+2.82%)
Jan 24, 2022 0.7689 0.7700 0.7033 0.7474 320,997 -0.02(-2.80%)
Jan 21, 2022 0.8500 0.8500 0.7600 0.7689 447,448 -0.09(-10.58%)
Jan 20, 2022 0.8500 0.9000 0.8200 0.8599 340,031 +0.03(+3.27%)
Jan 19, 2022 0.8800 0.8800 0.8100 0.8327 403,616 -0.01(-0.75%)
Jan 18, 2022 0.8700 0.8800 0.8300 0.8390 211,248 -0.04(-4.54%)
Jan 14, 2022 0.8789 0 +0.02(+2.44%)
Jan 13, 2022 0.9200 0.9648 0.8556 0.8580 476,200 -0.06(-6.73%)
Jan 12, 2022 0.9000 0.9398 0.8835 0.9199 185,866 +0.03(+3.94%)
Jan 11, 2022 0.8500 0.8900 0.8424 0.8850 307,615 +0.01(+0.57%)
Jan 10, 2022 0.9000 0.9000 0.8700 0.8800 199,838 -0.04(-3.93%)
Jan 07, 2022 0.9000 0.9290 0.9000 0.9160 146,467 +0.01(+1.64%)
Jan 06, 2022 0.9600 0.9600 0.8903 0.9012 319,736 -0.05(-5.15%)
Jan 05, 2022 1.010 1.020 0.9500 0.9501 368,254 -0.05(-4.99%)
Jan 04, 2022 1.010 1.040 0.9852 1.000 433,768 +0.00(+0.00%)
Jan 03, 2022 1.020 1.028 0.9928 1.000 149,534 +0.01(+0.50%)
Dec 31, 2021 0.9853 1.020 0.9602 0.9950 359,260 -0.01(-0.50%)
Dec 30, 2021 0.9500 1.010 0.9318 1.000 381,166 +0.05(+5.20%)
Dec 29, 2021 0.9500 0.9800 0.9000 0.9506 702,357 +0.00(+0.33%)
Dec 28, 2021 1.020 1.020 0.9465 0.9475 547,440 -0.07(-7.11%)
Dec 27, 2021 1.080 1.080 1.000 1.020 502,891 -0.06(-5.56%)
Dec 23, 2021 1.080 1.100 1.060 1.080 297,093 -0.01(-0.92%)
Dec 22, 2021 1.070 1.110 1.070 1.090 255,437 +0.00(+0.00%)
Dec 21, 2021 1.110 1.130 1.090 1.090 328,651 +0.02(+1.87%)
Dec 20, 2021 1.080 1.120 1.070 1.070 256,418 +0.00(+0.00%)
Dec 17, 2021 1.100 1.150 1.070 1.070 402,417 -0.04(-3.60%)
Dec 16, 2021 1.150 1.170 1.110 1.110 161,475 -0.01(-0.89%)
Dec 15, 2021 1.070 1.170 1.060 1.120 372,067 +0.06(+5.66%)
Dec 14, 2021 1.120 1.120 1.050 1.060 335,296 -0.05(-4.50%)
Dec 13, 2021 1.160 1.160 1.100 1.110 403,198 -0.03(-2.63%)
Dec 10, 2021 1.220 1.250 1.140 1.140 259,462 -0.07(-5.79%)
Dec 09, 2021 1.180 1.265 1.180 1.210 281,588 +0.02(+1.68%)
Dec 08, 2021 1.160 1.210 1.140 1.190 319,909 +0.04(+3.48%)
Dec 07, 2021 1.140 1.185 1.140 1.150 431,868 +0.02(+1.77%)
Dec 06, 2021 1.130 1.180 1.110 1.130 309,502 -0.01(-0.88%)
Dec 03, 2021 1.210 1.250 1.130 1.140 543,741 -0.09(-7.32%)
Dec 02, 2021 1.230 1.230 1.200 1.230 321,514 -0.02(-1.60%)
Dec 01, 2021 1.250 1.280 1.220 1.250 535,939 +0.01(+0.81%)
Nov 30, 2021 1.280 1.290 1.215 1.240 502,281 -0.05(-3.88%)
Nov 29, 2021 1.340 1.340 1.290 1.290 311,240 -0.05(-3.73%)
Nov 26, 2021 1.290 1.360 1.290 1.340 183,088 -0.03(-2.19%)
Nov 24, 2021 1.330 1.380 1.305 1.370 240,316 +0.04(+3.01%)
Nov 23, 2021 1.340 1.350 1.290 1.330 322,717 -0.03(-2.21%)
Nov 22, 2021 1.440 1.440 1.340 1.360 696,822 -0.06(-4.23%)
Nov 19, 2021 1.470 1.480 1.410 1.420 431,156 -0.05(-3.40%)
Nov 18, 2021 1.530 1.500 1.470 1.470 505,134 -0.09(-5.77%)
Nov 17, 2021 1.530 1.560 1.490 1.560 477,968 +0.00(+0.00%)
Nov 16, 2021 1.510 1.560 1.490 1.560 344,491 +0.01(+0.65%)
Nov 15, 2021 1.540 1.560 1.500 1.550 331,810 +0.01(+0.65%)
Nov 12, 2021 1.490 1.540 1.460 1.540 558,309 +0.04(+2.67%)
Nov 11, 2021 1.510 1.519 1.460 1.500 561,329 -0.01(-0.66%)
Nov 10, 2021 1.440 1.510 1.510 915,175 +0.01(+0.67%)
Nov 09, 2021 1.430 1.510 1.400 1.500 1,115,647 +0.00(+0.00%)
Nov 08, 2021 1.430 1.520 1.410 1.500 712,434 +0.07(+4.90%)
Nov 05, 2021 1.450 1.470 1.400 1.430 709,794 -0.02(-1.38%)
Nov 04, 2021 1.510 1.590 1.430 1.450 1,505,480 -0.06(-3.97%)
Nov 03, 2021 1.430 1.540 1.420 1.510 950,360 +0.06(+4.14%)
Nov 02, 2021 1.420 1.490 1.400 1.450 1,427,216 +0.02(+1.40%)
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.