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 (%)
Sep 30, 2022 0.9600 1.020 0.9599 0.9700 86,741 +0.00(+0.14%)
Sep 29, 2022 0.9124 1.030 0.9124 0.9686 69,542 +0.04(+4.49%)
Sep 28, 2022 0.8800 0.9766 0.9187 0.9270 29,270 +0.03(+3.00%)
Sep 27, 2022 0.9000 0.9228 0.8800 0.9000 71,663 -0.00(-0.01%)
Sep 26, 2022 0.8950 0.9350 0.8600 0.9001 72,165 +0.01(+0.57%)
Sep 23, 2022 0.9600 0.9900 0.8507 0.8950 255,145 -0.06(-6.39%)
Sep 22, 2022 1.010 1.060 0.9560 0.9561 135,728 -0.06(-6.26%)
Sep 21, 2022 1.000 1.040 1.000 1.020 20,544 +0.04(+3.60%)
Sep 20, 2022 1.050 1.056 0.9813 0.9846 90,141 -0.05(-4.41%)
Sep 19, 2022 1.060 1.120 1.030 1.030 102,558 -0.06(-5.50%)
Sep 16, 2022 1.120 1.190 1.090 1.090 208,398 -0.06(-5.22%)
Sep 15, 2022 1.220 1.230 1.150 1.150 88,481 +0.01(+0.88%)
Sep 14, 2022 1.160 1.240 1.140 1.140 55,955 -0.02(-1.85%)
Sep 13, 2022 1.160 1.210 1.130 1.161 85,648 -0.03(-2.39%)
Sep 12, 2022 1.220 1.260 1.160 1.190 168,024 +0.02(+1.71%)
Sep 09, 2022 1.040 1.202 1.040 1.170 166,416 +0.11(+10.38%)
Sep 08, 2022 1.050 1.080 1.040 1.060 38,333 +0.01(+0.95%)
Sep 07, 2022 1.050 1.070 0.9900 1.050 33,305 +0.01(+0.96%)
Sep 06, 2022 1.000 1.070 0.9968 1.040 53,923 +0.03(+2.97%)
Sep 02, 2022 1.050 1.100 0.9903 1.010 123,605 -0.02(-1.94%)
Sep 01, 2022 1.030 1.080 1.000 1.030 93,562 -0.03(-2.83%)
Aug 31, 2022 1.070 1.090 0.9901 1.060 75,524 +0.03(+2.91%)
Aug 30, 2022 1.120 1.120 1.020 1.030 87,126 -0.10(-8.85%)
Aug 29, 2022 1.150 1.170 1.100 1.130 68,961 -0.02(-1.74%)
Aug 26, 2022 1.200 1.200 1.120 1.150 39,268 -0.03(-2.54%)
Aug 25, 2022 1.160 1.200 1.150 1.180 40,469 +0.03(+2.61%)
Aug 24, 2022 1.070 1.170 1.070 1.150 104,778 +0.05(+4.55%)
Aug 23, 2022 1.150 1.160 1.060 1.100 170,548 -0.05(-4.35%)
Aug 22, 2022 1.260 1.260 1.130 1.150 214,370 -0.07(-5.74%)
Aug 19, 2022 1.240 1.280 1.210 1.220 65,918 +0.00(+0.00%)
Aug 18, 2022 1.300 1.300 1.213 1.220 71,987 -0.07(-5.43%)
Aug 17, 2022 1.210 1.330 1.185 1.290 392,697 +0.08(+6.61%)
Aug 16, 2022 1.310 1.365 1.150 1.210 632,383 -0.16(-11.68%)
Aug 15, 2022 1.290 1.400 1.280 1.370 411,833 +0.08(+6.20%)
Aug 12, 2022 1.330 1.330 1.250 1.290 322,556 +0.04(+3.20%)
Aug 11, 2022 1.300 1.300 1.240 1.250 327,221 +0.01(+0.81%)
Aug 10, 2022 1.160 1.280 1.120 1.240 354,342 +0.07(+5.98%)
Aug 09, 2022 1.220 1.230 1.120 1.170 406,887 -0.03(-2.50%)
Aug 08, 2022 1.190 1.299 1.190 1.200 530,570 +0.01(+0.84%)
Aug 05, 2022 1.160 1.215 1.070 1.190 484,721 +0.05(+4.39%)
Aug 04, 2022 1.110 1.165 1.050 1.140 574,108 +0.09(+8.57%)
Aug 03, 2022 1.040 1.070 0.9600 1.050 374,926 +0.05(+5.00%)
Aug 02, 2022 1.010 1.070 0.9701 1.000 429,205 -0.01(-0.99%)
Aug 01, 2022 0.9000 1.050 0.8801 1.010 1,006,177 +0.11(+12.22%)
Jul 29, 2022 0.8100 0.9200 0.8006 0.9000 370,443 +0.04(+4.65%)
Jul 28, 2022 0.8100 0.8800 0.7506 0.8600 293,406 +0.05(+6.19%)
Jul 27, 2022 0.7200 0.8150 0.7200 0.8099 262,336 +0.02(+2.49%)
Jul 26, 2022 0.7300 0.8100 0.7000 0.7902 378,112 +0.04(+4.73%)
Jul 25, 2022 0.9000 0.9000 0.7000 0.7545 3,508,691 +0.03(+4.82%)
Jul 22, 2022 0.7400 0.7400 0.7034 0.7198 30,993 -0.02(-2.05%)
Jul 21, 2022 0.7100 0.7500 0.7100 0.7349 166,216 +0.02(+3.38%)
Jul 20, 2022 0.7200 0.7300 0.7030 0.7109 36,077 +0.01(+1.56%)
Jul 19, 2022 0.6500 0.7269 0.6499 0.7000 187,854 +0.01(+1.74%)
Jul 18, 2022 0.6600 0.7000 0.6600 0.6880 60,086 +0.01(+0.88%)
Jul 15, 2022 0.6881 0.6881 0.6700 0.6820 27,479 -0.00(-0.29%)
Jul 14, 2022 0.6650 0.6900 0.6650 0.6840 30,642 -0.01(-0.84%)
Jul 13, 2022 0.6500 0.7000 0.6500 0.6898 19,405 -0.01(-1.40%)
Jul 12, 2022 0.6447 0.7000 0.6446 0.6996 51,125 +0.05(+8.08%)
Jul 11, 2022 0.6602 0.6670 0.6309 0.6473 113,546 -0.01(-1.16%)
Jul 08, 2022 0.6838 0.7000 0.6549 0.6549 175,957 -0.04(-6.09%)
Jul 07, 2022 0.7000 0.7249 0.6801 0.6974 186,689 +0.01(+1.43%)
Jul 06, 2022 0.7252 0.7252 0.6826 0.6876 55,904 -0.02(-3.28%)
Jul 05, 2022 0.7100 0.7260 0.7010 0.7109 107,968 -0.01(-1.31%)
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.