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

Vtv Theraptcs Cl A (NQ: VTVT )

24.66 -3.06 (-11.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2021 2.310 2.330 2.255 2.280 684,883 +0.01(+0.44%)
Jun 29, 2021 2.270 2.320 2.220 2.270 895,613 -0.01(-0.44%)
Jun 28, 2021 2.300 2.340 2.270 2.280 834,809 -0.01(-0.44%)
Jun 25, 2021 2.390 2.470 2.290 2.290 4,508,641 -0.09(-3.78%)
Jun 24, 2021 2.480 2.480 2.360 2.380 1,163,858 -0.13(-5.18%)
Jun 23, 2021 2.440 2.530 2.360 2.510 2,043,163 -0.01(-0.40%)
Jun 22, 2021 2.680 2.830 2.390 2.520 24,488,874 +0.16(+6.78%)
Jun 21, 2021 2.410 2.422 2.320 2.360 736,283 -0.08(-3.28%)
Jun 18, 2021 2.440 2.491 2.405 2.440 449,000 -0.02(-0.81%)
Jun 17, 2021 2.480 2.590 2.455 2.460 701,269 -0.03(-1.20%)
Jun 16, 2021 2.560 2.590 2.480 2.490 618,767 -0.07(-2.73%)
Jun 15, 2021 2.670 2.680 2.530 2.560 1,303,151 -0.11(-4.12%)
Jun 14, 2021 2.670 2.685 2.572 2.670 1,312,953 -0.01(-0.37%)
Jun 11, 2021 2.740 2.880 2.640 2.680 3,582,150 +0.01(+0.37%)
Jun 10, 2021 2.480 2.810 2.450 2.670 6,284,360 +0.19(+7.66%)
Jun 09, 2021 2.550 2.650 2.460 2.480 1,436,516 -0.04(-1.59%)
Jun 08, 2021 2.570 2.590 2.420 2.520 1,432,110 -0.02(-0.79%)
Jun 07, 2021 2.530 2.730 2.460 2.540 6,057,646 +0.04(+1.60%)
Jun 04, 2021 2.420 2.620 2.380 2.500 2,960,954 +0.11(+4.60%)
Jun 03, 2021 2.390 2.440 2.360 2.390 588,968 -0.04(-1.65%)
Jun 02, 2021 2.400 2.490 2.360 2.430 1,398,046 +0.03(+1.25%)
Jun 01, 2021 2.490 2.490 2.400 2.400 363,663 -0.06(-2.44%)
May 28, 2021 2.460 2.555 2.460 2.460 316,656 +0.00(+0.00%)
May 27, 2021 2.460 2.500 2.410 2.460 334,503 +0.02(+0.82%)
May 26, 2021 2.370 2.450 2.340 2.440 455,494 +0.09(+3.83%)
May 25, 2021 2.430 2.440 2.350 2.350 498,071 -0.06(-2.49%)
May 24, 2021 2.470 2.490 2.380 2.410 611,697 -0.07(-2.82%)
May 21, 2021 2.550 2.790 2.440 2.480 10,572,491 -0.08(-3.13%)
May 20, 2021 2.470 2.600 2.440 2.560 506,092 +0.10(+4.07%)
May 19, 2021 2.460 2.470 2.370 2.460 367,086 -0.01(-0.40%)
May 18, 2021 2.370 2.530 2.360 2.470 844,487 +0.09(+3.78%)
May 17, 2021 2.340 2.380 2.300 2.380 359,287 +0.04(+1.71%)
May 14, 2021 2.320 2.400 2.280 2.340 672,113 +0.07(+3.08%)
May 13, 2021 2.350 2.360 2.240 2.270 1,061,190 -0.04(-1.73%)
May 12, 2021 2.380 2.430 2.310 2.310 597,040 -0.09(-3.75%)
May 11, 2021 2.320 2.460 2.220 2.400 683,588 -0.01(-0.41%)
May 10, 2021 2.460 2.490 2.340 2.410 502,489 -0.06(-2.43%)
May 07, 2021 2.410 2.490 2.395 2.470 452,125 +0.09(+3.78%)
May 06, 2021 2.420 2.470 2.300 2.380 1,230,067 -0.05(-2.06%)
May 05, 2021 2.500 2.520 2.400 2.430 671,536 -0.05(-2.02%)
May 04, 2021 2.510 2.520 2.360 2.480 981,170 -0.06(-2.36%)
May 03, 2021 2.550 2.570 2.510 2.540 417,129 -0.02(-0.78%)
Apr 30, 2021 2.640 2.710 2.540 2.560 636,100 -0.08(-3.03%)
Apr 29, 2021 2.690 2.690 2.550 2.640 702,766 +0.02(+0.76%)
Apr 28, 2021 2.570 2.660 2.530 2.620 645,339 +0.06(+2.34%)
Apr 27, 2021 2.620 2.640 2.530 2.560 829,093 -0.03(-1.16%)
Apr 26, 2021 2.530 2.610 2.490 2.590 1,176,302 +0.09(+3.60%)
Apr 23, 2021 2.470 2.570 2.450 2.500 901,600 +0.03(+1.21%)
Apr 22, 2021 2.350 2.690 2.330 2.470 2,125,534 +0.04(+1.65%)
Apr 21, 2021 2.460 2.520 2.340 2.430 1,280,920 +0.02(+0.83%)
Apr 20, 2021 2.500 2.500 2.280 2.410 1,445,717 -0.02(-0.82%)
Apr 19, 2021 2.750 2.780 2.420 2.430 2,642,975 -0.28(-10.33%)
Apr 16, 2021 2.890 3.000 2.690 2.710 1,898,400 -0.22(-7.51%)
Apr 15, 2021 3.200 3.270 2.870 2.930 3,704,718 -0.40(-12.01%)
Apr 14, 2021 3.330 3.340 3.060 3.330 11,776,456 -0.11(-3.20%)
Apr 13, 2021 2.850 3.790 2.770 3.440 255,764,512 +0.87(+33.85%)
Apr 12, 2021 2.720 2.730 2.560 2.570 408,576 -0.18(-6.55%)
Apr 09, 2021 2.740 2.770 2.680 2.750 244,600 +0.03(+1.10%)
Apr 08, 2021 2.790 2.850 2.690 2.720 304,607 -0.09(-3.20%)
Apr 07, 2021 2.740 2.950 2.690 2.810 687,610 +0.07(+2.55%)
Apr 06, 2021 2.800 2.800 2.710 2.740 286,867 -0.09(-3.18%)
Apr 05, 2021 2.840 2.910 2.810 2.830 282,199 -0.06(-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.