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

Vtv Theraptcs Cl A (NQ: VTVT )

24.70 +1.07 (+4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 28, 2017 5.560 5.820 5.460 5.510 20,739 -0.07(-1.25%)
Apr 27, 2017 5.630 5.750 5.460 5.580 26,837 -0.04(-0.71%)
Apr 26, 2017 5.630 5.689 5.530 5.620 19,046 +0.08(+1.44%)
Apr 25, 2017 5.680 5.470 5.540 31,062 -0.02(-0.36%)
Apr 24, 2017 5.610 5.670 5.510 5.560 16,304 +0.06(+1.09%)
Apr 21, 2017 5.630 5.750 5.500 5.500 18,499 -0.11(-1.96%)
Apr 20, 2017 5.655 5.690 5.510 5.610 29,775 -0.02(-0.36%)
Apr 19, 2017 5.550 5.870 5.550 5.630 6,154 +0.07(+1.26%)
Apr 18, 2017 5.650 5.710 5.500 5.560 13,633 -0.13(-2.28%)
Apr 17, 2017 5.600 5.730 5.530 5.690 10,456 +0.08(+1.43%)
Apr 13, 2017 5.600 5.877 5.520 5.610 10,126 -0.02(-0.36%)
Apr 12, 2017 5.846 5.870 5.600 5.630 12,304 -0.03(-0.53%)
Apr 11, 2017 5.710 5.720 5.511 5.660 14,566 -0.03(-0.53%)
Apr 10, 2017 5.730 5.750 5.630 5.690 14,330 -0.09(-1.56%)
Apr 07, 2017 5.950 6.000 5.630 5.780 14,499 -0.23(-3.83%)
Apr 06, 2017 6.240 6.240 5.610 6.010 17,845 -0.20(-3.22%)
Apr 05, 2017 6.300 6.440 6.190 6.210 45,762 -0.10(-1.58%)
Apr 04, 2017 6.590 6.800 6.200 6.310 33,321 -0.14(-2.17%)
Apr 03, 2017 6.520 6.756 6.450 6.450 38,644 -0.10(-1.53%)
Mar 31, 2017 6.470 6.650 6.150 6.550 34,655 +0.03(+0.46%)
Mar 30, 2017 6.440 6.550 6.370 6.520 55,679 +0.15(+2.35%)
Mar 29, 2017 6.140 6.570 6.050 6.370 44,019 +0.19(+3.07%)
Mar 28, 2017 6.350 6.350 6.130 6.180 17,051 -0.20(-3.13%)
Mar 27, 2017 5.850 6.560 5.850 6.380 51,208 +0.47(+7.95%)
Mar 24, 2017 5.985 5.985 5.730 5.910 11,105 -0.01(-0.17%)
Mar 23, 2017 5.830 6.000 5.830 5.920 17,793 +0.05(+0.85%)
Mar 22, 2017 5.870 5.950 5.730 5.870 22,661 -0.06(-1.01%)
Mar 21, 2017 6.020 6.100 5.900 5.930 27,420 -0.12(-1.98%)
Mar 20, 2017 5.959 6.100 5.820 6.050 34,148 +0.04(+0.67%)
Mar 17, 2017 6.000 6.070 5.900 6.010 30,194 -0.05(-0.83%)
Mar 16, 2017 6.120 6.120 5.670 6.060 24,802 -0.03(-0.49%)
Mar 15, 2017 6.110 6.110 5.871 6.090 15,114 +0.03(+0.50%)
Mar 14, 2017 5.780 6.120 5.780 6.060 7,377 +0.03(+0.50%)
Mar 13, 2017 5.860 6.120 5.850 6.030 15,737 +0.22(+3.79%)
Mar 10, 2017 5.800 5.870 5.800 5.810 6,745 +0.01(+0.17%)
Mar 09, 2017 5.770 5.960 5.646 5.800 9,919 +0.04(+0.69%)
Mar 08, 2017 5.810 5.870 5.670 5.760 15,795 -0.08(-1.37%)
Mar 07, 2017 5.752 5.968 5.752 5.840 10,264 -0.03(-0.51%)
Mar 06, 2017 5.910 5.990 5.670 5.870 12,454 -0.02(-0.34%)
Mar 03, 2017 6.110 6.110 5.870 5.890 19,517 -0.16(-2.64%)
Mar 02, 2017 6.140 6.140 5.960 6.050 21,124 -0.09(-1.47%)
Mar 01, 2017 6.140 6.200 5.910 6.140 22,403 +0.11(+1.82%)
Feb 28, 2017 6.000 6.320 5.716 6.030 32,336 -0.11(-1.79%)
Feb 27, 2017 5.792 6.180 5.640 6.140 31,685 +0.45(+7.91%)
Feb 24, 2017 5.510 5.840 5.510 5.690 26,941 +0.13(+2.34%)
Feb 23, 2017 5.600 5.630 5.306 5.560 9,927 -0.02(-0.36%)
Feb 22, 2017 5.400 5.630 5.400 5.580 36,670 +0.20(+3.72%)
Feb 21, 2017 5.287 5.540 5.250 5.380 47,613 +0.17(+3.26%)
Feb 17, 2017 5.210 5.210 5.210 0 +0.02(+0.39%)
Feb 16, 2017 5.440 5.440 5.080 5.190 58,505 -0.22(-4.07%)
Feb 15, 2017 5.540 5.540 5.370 5.410 66,716 -0.18(-3.22%)
Feb 14, 2017 5.540 5.600 5.500 5.590 22,163 +0.09(+1.64%)
Feb 13, 2017 5.470 5.520 5.390 5.500 11,950 +0.01(+0.18%)
Feb 10, 2017 5.410 5.490 5.410 5.490 4,660 +0.08(+1.48%)
Feb 09, 2017 5.470 5.472 5.230 5.410 14,497 -0.04(-0.73%)
Feb 08, 2017 5.640 5.680 5.331 5.450 34,920 -0.19(-3.37%)
Feb 07, 2017 5.780 5.780 5.640 5.640 8,155 -0.09(-1.57%)
Feb 06, 2017 5.900 5.900 5.537 5.730 11,000 +0.00(+0.00%)
Feb 03, 2017 5.610 5.920 5.610 5.730 20,411 +0.01(+0.17%)
Feb 02, 2017 5.750 5.800 5.600 5.720 22,276 +0.04(+0.70%)
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.