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

Vtv Theraptcs Cl A (NQ: VTVT )

24.98 +0.28 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2024 8.440 8.870 8.030 8.410 13,376 -0.02(-0.24%)
Jan 30, 2024 8.065 8.545 7.800 8.430 23,598 +0.26(+3.18%)
Jan 29, 2024 8.190 8.420 7.850 8.170 12,939 -0.08(-0.97%)
Jan 26, 2024 8.080 9.997 7.380 8.250 118,317 +0.37(+4.63%)
Jan 25, 2024 8.350 8.350 7.480 7.885 29,580 -0.71(-8.21%)
Jan 24, 2024 9.250 9.350 8.520 8.590 22,463 -0.77(-8.23%)
Jan 23, 2024 10.49 10.80 8.316 9.360 225,534 -0.28(-2.88%)
Jan 22, 2024 8.160 10.16 7.720 9.638 37,023 +1.25(+14.87%)
Jan 19, 2024 8.600 8.600 8.200 8.390 11,579 -0.13(-1.53%)
Jan 18, 2024 8.660 9.060 8.510 8.520 14,150 -0.15(-1.69%)
Jan 17, 2024 8.660 8.667 8.530 8.667 4,550 +0.01(+0.08%)
Jan 16, 2024 9.090 9.217 8.520 8.660 17,570 -0.49(-5.30%)
Jan 12, 2024 9.690 9.690 9.145 9.145 3,926 -0.31(-3.32%)
Jan 11, 2024 9.920 9.920 9.310 9.459 4,559 -0.26(-2.67%)
Jan 10, 2024 10.20 10.30 9.664 9.719 6,613 -0.35(-3.48%)
Jan 09, 2024 10.20 10.58 9.943 10.07 5,078 -0.21(-2.05%)
Jan 08, 2024 10.42 10.42 9.950 10.28 13,369 -0.14(-1.34%)
Jan 05, 2024 10.14 10.43 9.550 10.42 10,477 +0.31(+3.07%)
Jan 04, 2024 10.35 10.35 10.11 10.11 3,463 -0.23(-2.22%)
Jan 03, 2024 10.60 10.60 9.650 10.34 11,443 -0.46(-4.26%)
Jan 02, 2024 11.55 11.55 10.55 10.80 8,942 -0.70(-6.09%)
Dec 29, 2023 9.160 12.48 9.144 11.50 111,678 +2.31(+25.14%)
Dec 28, 2023 8.800 9.450 8.800 9.190 7,896 -0.05(-0.54%)
Dec 27, 2023 8.640 9.250 8.640 9.240 7,984 +0.64(+7.44%)
Dec 26, 2023 8.950 9.490 8.500 8.600 40,509 -0.39(-4.34%)
Dec 22, 2023 8.825 9.000 8.800 8.990 3,710 +0.00(+0.00%)
Dec 21, 2023 8.820 9.230 8.820 8.990 3,503 +0.19(+2.16%)
Dec 20, 2023 8.560 8.820 8.560 8.800 5,095 +0.21(+2.44%)
Dec 19, 2023 8.840 8.840 8.500 8.590 6,006 +0.09(+1.06%)
Dec 18, 2023 8.740 8.980 8.500 8.500 5,293 -0.25(-2.86%)
Dec 15, 2023 8.960 8.960 8.500 8.750 9,385 -0.25(-2.78%)
Dec 14, 2023 9.010 9.025 8.500 9.000 18,814 -0.18(-1.96%)
Dec 13, 2023 9.490 10.00 8.504 9.180 27,001 -0.25(-2.65%)
Dec 12, 2023 10.17 10.17 9.420 9.430 22,891 -0.85(-8.27%)
Dec 11, 2023 11.36 11.49 10.17 10.28 16,648 -1.18(-10.30%)
Dec 08, 2023 11.42 12.14 11.29 11.46 4,513 -0.12(-1.04%)
Dec 07, 2023 11.95 12.38 11.26 11.58 11,056 -0.11(-0.94%)
Dec 06, 2023 11.30 12.42 11.30 11.69 22,858 +0.06(+0.52%)
Dec 05, 2023 12.05 12.45 11.16 11.63 12,336 -0.45(-3.73%)
Dec 04, 2023 11.97 12.87 11.97 12.08 13,525 -0.04(-0.33%)
Dec 01, 2023 14.24 14.24 12.12 12.12 40,098 -2.17(-15.19%)
Nov 30, 2023 14.40 15.83 14.00 14.29 54,087 -0.58(-3.90%)
Nov 29, 2023 10.60 16.20 10.32 14.87 711,921 +5.46(+58.02%)
Nov 28, 2023 8.840 9.617 8.465 9.410 33,511 +0.39(+4.32%)
Nov 27, 2023 9.650 9.770 8.730 9.020 12,110 -0.59(-6.14%)
Nov 24, 2023 10.51 10.57 9.610 9.610 10,919 -1.14(-10.60%)
Nov 22, 2023 10.33 11.25 10.02 10.75 27,334 +0.27(+2.53%)
Nov 21, 2023 11.26 10.48 59,817 +10.13(+2895.71%)
Nov 20, 2023 0.3800 0.3800 0.3500 0.3500 504,097 -0.02(-5.71%)
Nov 17, 2023 0.3640 0.3799 0.3601 0.3712 159,358 +0.01(+2.51%)
Nov 16, 2023 0.3700 0.3800 0.3510 0.3621 55,879 +0.01(+3.16%)
Nov 15, 2023 0.3500 0.3786 0.3500 0.3510 310,889 +0.00(+0.29%)
Nov 14, 2023 0.3500 0.3540 0.3500 0.3500 31,878 -0.01(-1.69%)
Nov 13, 2023 0.3500 0.3560 0.3500 0.3560 31,055 +0.00(+0.56%)
Nov 10, 2023 0.3600 0.3808 0.3500 0.3540 176,409 -0.03(-6.82%)
Nov 09, 2023 0.3800 0.3900 0.3603 0.3799 26,885 -0.01(-2.09%)
Nov 08, 2023 0.3800 0.3898 0.3800 0.3880 16,842 +0.00(+0.91%)
Nov 07, 2023 0.3820 0.4001 0.3820 0.3845 30,697 +0.00(+0.65%)
Nov 06, 2023 0.4189 0.4189 0.3820 0.3820 37,871 -0.01(-2.13%)
Nov 03, 2023 0.3825 0.4099 0.3811 0.3903 43,937 -0.01(-2.50%)
Nov 02, 2023 0.4100 0.4200 0.3802 0.4003 98,406 -0.01(-2.39%)
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.