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 (%)
Jul 30, 2021 1.990 2.010 1.910 1.920 225,542 -0.07(-3.52%)
Jul 29, 2021 2.020 2.040 1.980 1.990 145,261 -0.04(-1.97%)
Jul 28, 2021 1.990 2.040 1.970 2.030 224,924 +0.06(+3.05%)
Jul 27, 2021 1.960 2.030 1.900 1.970 570,373 +0.01(+0.51%)
Jul 26, 2021 2.020 2.070 1.960 1.960 387,078 -0.06(-2.97%)
Jul 23, 2021 2.100 2.100 2.010 2.020 375,995 -0.05(-2.42%)
Jul 22, 2021 2.170 2.179 2.060 2.070 517,775 -0.10(-4.61%)
Jul 21, 2021 2.100 2.270 2.065 2.170 1,519,424 +0.05(+2.36%)
Jul 20, 2021 2.050 2.120 2.021 2.120 325,118 +0.07(+3.41%)
Jul 19, 2021 1.990 2.050 1.963 2.050 329,667 +0.03(+1.49%)
Jul 16, 2021 2.000 2.080 1.990 2.020 341,629 +0.01(+0.50%)
Jul 15, 2021 2.030 2.060 1.961 2.010 510,480 -0.02(-0.99%)
Jul 14, 2021 2.100 2.100 2.010 2.030 481,522 -0.03(-1.46%)
Jul 13, 2021 2.080 2.120 2.040 2.060 371,801 -0.01(-0.48%)
Jul 12, 2021 2.150 2.164 2.060 2.070 269,174 -0.10(-4.61%)
Jul 09, 2021 2.100 2.180 2.070 2.170 484,683 +0.10(+4.83%)
Jul 08, 2021 2.010 2.140 2.000 2.070 517,284 +0.00(+0.00%)
Jul 07, 2021 2.070 2.120 2.000 2.070 718,841 +0.02(+0.98%)
Jul 06, 2021 2.210 2.220 2.040 2.050 1,068,386 -0.17(-7.66%)
Jul 02, 2021 2.210 2.259 2.120 2.220 873,975 +0.01(+0.45%)
Jul 01, 2021 2.300 2.300 2.210 2.210 828,116 -0.07(-3.07%)
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%)
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.