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 (%)
Feb 28, 2022 0.8300 0.8400 0.7800 0.8186 217,351 +0.01(+1.06%)
Feb 25, 2022 0.7700 0.8200 0.7370 0.8100 172,803 +0.06(+8.00%)
Feb 24, 2022 0.7100 0.7700 0.6700 0.7500 262,829 +0.03(+4.17%)
Feb 23, 2022 0.7900 0.8007 0.7200 0.7200 227,925 -0.05(-6.49%)
Feb 22, 2022 0.8500 0.8528 0.7602 0.7700 463,453 -0.08(-9.28%)
Feb 18, 2022 0.8488 0 +0.14(+19.21%)
Feb 17, 2022 0.7100 0.7499 0.7100 0.7120 70,640 -0.03(-4.43%)
Feb 16, 2022 0.7251 0.7600 0.7151 0.7450 141,488 +0.01(+0.95%)
Feb 15, 2022 0.7200 0.7395 0.7050 0.7380 175,948 +0.05(+6.91%)
Feb 14, 2022 0.7100 0.7280 0.6901 0.6903 114,204 -0.01(-1.95%)
Feb 11, 2022 0.7200 0.7380 0.7000 0.7040 101,579 -0.02(-3.08%)
Feb 10, 2022 0.7200 0.7420 0.7110 0.7264 207,554 +0.01(+0.94%)
Feb 09, 2022 0.7196 0.7345 0.7000 0.7196 218,209 -0.00(-0.06%)
Feb 08, 2022 0.7300 0.7460 0.7021 0.7200 154,567 -0.03(-3.49%)
Feb 07, 2022 0.7382 0.7643 0.7310 0.7460 88,401 +0.00(+0.20%)
Feb 04, 2022 0.7419 0.8000 0.7220 0.7445 223,574 +0.00(+0.08%)
Feb 03, 2022 0.7747 0.7285 0.7439 60,030 -0.03(-4.26%)
Feb 02, 2022 0.7800 0.7957 0.7399 0.7770 125,468 +0.00(+0.17%)
Feb 01, 2022 0.7300 0.8000 0.7215 0.7757 142,368 +0.06(+8.26%)
Jan 31, 2022 0.7127 0.8200 0.7165 312,802 -0.00(-0.49%)
Jan 28, 2022 0.7100 0.7998 0.6700 0.7200 241,333 +0.02(+2.99%)
Jan 27, 2022 0.7368 0.7700 0.6700 0.6991 374,695 -0.04(-4.81%)
Jan 26, 2022 0.7600 0.8419 0.7201 0.7344 309,004 -0.03(-4.44%)
Jan 25, 2022 0.7600 0.8201 0.7301 0.7685 276,518 +0.02(+2.82%)
Jan 24, 2022 0.7689 0.7700 0.7033 0.7474 320,997 -0.02(-2.80%)
Jan 21, 2022 0.8500 0.8500 0.7600 0.7689 447,448 -0.09(-10.58%)
Jan 20, 2022 0.8500 0.9000 0.8200 0.8599 340,031 +0.03(+3.27%)
Jan 19, 2022 0.8800 0.8800 0.8100 0.8327 403,616 -0.01(-0.75%)
Jan 18, 2022 0.8700 0.8800 0.8300 0.8390 211,248 -0.04(-4.54%)
Jan 14, 2022 0.8789 0 +0.02(+2.44%)
Jan 13, 2022 0.9200 0.9648 0.8556 0.8580 476,200 -0.06(-6.73%)
Jan 12, 2022 0.9000 0.9398 0.8835 0.9199 185,866 +0.03(+3.94%)
Jan 11, 2022 0.8500 0.8900 0.8424 0.8850 307,615 +0.01(+0.57%)
Jan 10, 2022 0.9000 0.9000 0.8700 0.8800 199,838 -0.04(-3.93%)
Jan 07, 2022 0.9000 0.9290 0.9000 0.9160 146,467 +0.01(+1.64%)
Jan 06, 2022 0.9600 0.9600 0.8903 0.9012 319,736 -0.05(-5.15%)
Jan 05, 2022 1.010 1.020 0.9500 0.9501 368,254 -0.05(-4.99%)
Jan 04, 2022 1.010 1.040 0.9852 1.000 433,768 +0.00(+0.00%)
Jan 03, 2022 1.020 1.028 0.9928 1.000 149,534 +0.01(+0.50%)
Dec 31, 2021 0.9853 1.020 0.9602 0.9950 359,260 -0.01(-0.50%)
Dec 30, 2021 0.9500 1.010 0.9318 1.000 381,166 +0.05(+5.20%)
Dec 29, 2021 0.9500 0.9800 0.9000 0.9506 702,357 +0.00(+0.33%)
Dec 28, 2021 1.020 1.020 0.9465 0.9475 547,440 -0.07(-7.11%)
Dec 27, 2021 1.080 1.080 1.000 1.020 502,891 -0.06(-5.56%)
Dec 23, 2021 1.080 1.100 1.060 1.080 297,093 -0.01(-0.92%)
Dec 22, 2021 1.070 1.110 1.070 1.090 255,437 +0.00(+0.00%)
Dec 21, 2021 1.110 1.130 1.090 1.090 328,651 +0.02(+1.87%)
Dec 20, 2021 1.080 1.120 1.070 1.070 256,418 +0.00(+0.00%)
Dec 17, 2021 1.100 1.150 1.070 1.070 402,417 -0.04(-3.60%)
Dec 16, 2021 1.150 1.170 1.110 1.110 161,475 -0.01(-0.89%)
Dec 15, 2021 1.070 1.170 1.060 1.120 372,067 +0.06(+5.66%)
Dec 14, 2021 1.120 1.120 1.050 1.060 335,296 -0.05(-4.50%)
Dec 13, 2021 1.160 1.160 1.100 1.110 403,198 -0.03(-2.63%)
Dec 10, 2021 1.220 1.250 1.140 1.140 259,462 -0.07(-5.79%)
Dec 09, 2021 1.180 1.265 1.180 1.210 281,588 +0.02(+1.68%)
Dec 08, 2021 1.160 1.210 1.140 1.190 319,909 +0.04(+3.48%)
Dec 07, 2021 1.140 1.185 1.140 1.150 431,868 +0.02(+1.77%)
Dec 06, 2021 1.130 1.180 1.110 1.130 309,502 -0.01(-0.88%)
Dec 03, 2021 1.210 1.250 1.130 1.140 543,741 -0.09(-7.32%)
Dec 02, 2021 1.230 1.230 1.200 1.230 321,514 -0.02(-1.60%)
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.