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 (%)
Sep 30, 2019 1.540 1.570 1.500 1.550 327,037 +0.09(+6.16%)
Sep 27, 2019 1.440 1.500 1.440 1.460 230,600 +0.02(+1.39%)
Sep 26, 2019 1.460 1.470 1.400 1.440 183,509 -0.02(-1.37%)
Sep 25, 2019 1.500 1.520 1.450 1.460 86,797 -0.05(-3.31%)
Sep 24, 2019 1.470 1.530 1.420 1.510 428,220 +0.03(+2.03%)
Sep 23, 2019 1.550 1.600 1.470 1.480 229,793 -0.09(-5.73%)
Sep 20, 2019 1.610 1.670 1.440 1.570 714,300 -0.02(-1.26%)
Sep 19, 2019 1.700 1.750 1.560 1.590 550,485 -0.13(-7.56%)
Sep 18, 2019 1.800 1.930 1.620 1.720 2,776,309 -0.02(-1.15%)
Sep 17, 2019 1.820 1.820 1.650 1.740 450,996 -0.03(-1.69%)
Sep 16, 2019 1.730 1.800 1.690 1.770 709,502 +0.16(+9.60%)
Sep 13, 2019 1.620 1.670 1.550 1.615 540,100 +0.01(+0.94%)
Sep 12, 2019 1.580 1.720 1.510 1.600 1,305,422 +0.13(+8.84%)
Sep 11, 2019 1.460 1.500 1.410 1.470 903,463 +0.09(+6.52%)
Sep 10, 2019 1.340 1.400 1.340 1.380 132,837 +0.02(+1.47%)
Sep 09, 2019 1.340 1.370 1.330 1.360 137,016 +0.00(+0.30%)
Sep 06, 2019 1.380 1.380 1.350 1.356 139,300 -0.03(-2.45%)
Sep 05, 2019 1.350 1.490 1.330 1.390 973,638 +0.10(+7.75%)
Sep 04, 2019 1.290 1.310 1.280 1.290 122,070 +0.01(+0.78%)
Sep 03, 2019 1.290 1.320 1.280 1.280 61,796 -0.03(-2.19%)
Aug 30, 2019 1.300 1.320 1.280 1.309 77,500 +0.01(+0.67%)
Aug 29, 2019 1.300 1.331 1.300 1.300 48,869 +0.00(+0.00%)
Aug 28, 2019 1.340 1.370 1.300 1.300 171,217 -0.05(-3.70%)
Aug 27, 2019 1.340 1.397 1.327 1.350 186,310 +0.00(+0.00%)
Aug 26, 2019 1.360 1.400 1.330 1.350 157,978 +0.01(+0.75%)
Aug 23, 2019 1.370 1.380 1.330 1.340 87,500 -0.03(-2.19%)
Aug 22, 2019 1.430 1.430 1.360 1.370 331,676 -0.02(-1.44%)
Aug 21, 2019 1.370 1.400 1.330 1.390 313,667 +0.04(+2.96%)
Aug 20, 2019 1.300 1.370 1.290 1.350 387,761 +0.06(+4.65%)
Aug 19, 2019 1.310 1.370 1.270 1.290 465,515 -0.03(-2.24%)
Aug 16, 2019 1.260 1.340 1.260 1.320 213,900 +0.06(+4.73%)
Aug 15, 2019 1.270 1.310 1.260 1.260 304,269 -0.01(-0.79%)
Aug 14, 2019 1.330 1.330 1.260 1.270 184,777 -0.06(-4.51%)
Aug 13, 2019 1.370 1.390 1.310 1.330 183,007 -0.02(-1.48%)
Aug 12, 2019 1.350 1.420 1.310 1.350 187,261 -0.01(-0.74%)
Aug 09, 2019 1.340 1.370 1.300 1.360 71,500 +0.03(+2.26%)
Aug 08, 2019 1.330 1.370 1.280 1.330 160,211 +0.01(+0.76%)
Aug 07, 2019 1.300 1.330 1.230 1.320 208,628 +0.03(+2.33%)
Aug 06, 2019 1.330 1.350 1.270 1.290 110,805 -0.04(-3.01%)
Aug 05, 2019 1.280 1.380 1.230 1.330 302,549 +0.03(+2.31%)
Aug 02, 2019 1.300 1.320 1.280 1.300 237,000 -0.02(-1.52%)
Aug 01, 2019 1.410 1.410 1.310 1.320 309,558 -0.08(-5.71%)
Jul 31, 2019 1.390 1.430 1.380 1.400 153,074 -0.03(-2.32%)
Jul 30, 2019 1.400 1.490 1.380 1.433 592,292 +0.05(+3.86%)
Jul 29, 2019 1.370 1.400 1.370 1.380 141,454 +0.00(+0.00%)
Jul 26, 2019 1.390 1.419 1.380 1.380 88,400 -0.02(-1.43%)
Jul 25, 2019 1.401 1.414 1.380 1.400 95,294 +0.00(+0.00%)
Jul 24, 2019 1.380 1.430 1.380 1.400 175,433 +0.00(+0.00%)
Jul 23, 2019 1.400 1.420 1.380 1.400 118,950 +0.00(+0.00%)
Jul 22, 2019 1.440 1.441 1.400 1.400 108,183 +0.00(+0.00%)
Jul 19, 2019 1.410 1.450 1.400 1.400 93,100 -0.01(-0.71%)
Jul 18, 2019 1.490 1.520 1.410 1.410 238,313 -0.08(-5.37%)
Jul 17, 2019 1.560 1.590 1.460 1.490 423,653 -0.06(-3.87%)
Jul 16, 2019 1.460 1.680 1.430 1.550 1,830,498 +0.18(+13.14%)
Jul 15, 2019 1.400 1.420 1.370 1.370 282,986 +0.00(+0.00%)
Jul 12, 2019 1.420 1.450 1.370 1.370 289,200 -0.06(-4.20%)
Jul 11, 2019 1.460 1.490 1.420 1.430 201,845 +0.00(+0.00%)
Jul 10, 2019 1.400 1.490 1.390 1.430 377,181 +0.05(+3.62%)
Jul 09, 2019 1.410 1.420 1.370 1.380 155,145 -0.05(-3.50%)
Jul 08, 2019 1.370 1.460 1.330 1.430 353,633 +0.00(+0.00%)
Jul 05, 2019 1.440 1.440 1.400 1.430 192,800 +0.01(+0.70%)
Jul 03, 2019 1.470 1.490 1.410 1.420 165,400 -0.03(-2.07%)
Jul 02, 2019 1.410 1.560 1.370 1.450 893,020 +0.03(+2.47%)
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.